Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
4.7708 USD |
384.5746 APT |
4.7765 USD |
4.7650 USD |
4.7918 USD |
4.7918 USD |
| 2025-07-25 |
4.6436 USD |
71,706.9310 APT |
4.5997 USD |
4.5194 USD |
4.7515 USD |
4.7356 USD |
| 2025-07-24 |
4.6218 USD |
83,875.5292 APT |
4.8024 USD |
4.4505 USD |
4.8657 USD |
4.6266 USD |
| 2025-07-23 |
4.8633 USD |
104,110.4914 APT |
5.4442 USD |
4.7061 USD |
5.6468 USD |
4.8414 USD |
| 2025-07-22 |
5.3030 USD |
165,954.0570 APT |
5.4133 USD |
5.1702 USD |
5.4689 USD |
5.3621 USD |
| 2025-07-21 |
5.3894 USD |
118,887.7046 APT |
5.3101 USD |
5.2344 USD |
5.5467 USD |
5.3832 USD |
| 2025-07-20 |
5.4305 USD |
68,615.3237 APT |
5.2958 USD |
5.2679 USD |
5.5113 USD |
5.3854 USD |
| 2025-07-19 |
5.2688 USD |
9,046.7911 APT |
5.3414 USD |
5.1680 USD |
5.4257 USD |
5.3120 USD |
| 2025-07-18 |
5.4375 USD |
78,531.3264 APT |
5.2988 USD |
5.2711 USD |
5.5827 USD |
5.3384 USD |
| 2025-07-17 |
5.1931 USD |
39,599.5003 APT |
5.2065 USD |
5.0630 USD |
5.2888 USD |
5.2508 USD |
| 2025-07-16 |
5.2242 USD |
28,301.4086 APT |
5.0964 USD |
5.0573 USD |
5.3658 USD |
5.3218 USD |
| 2025-07-15 |
4.8614 USD |
46,872.6336 APT |
4.9118 USD |
4.7924 USD |
4.9402 USD |
4.9264 USD |
| 2025-07-14 |
5.0352 USD |
53,626.7296 APT |
4.9516 USD |
4.9516 USD |
5.1984 USD |
5.0236 USD |
| 2025-07-13 |
4.9571 USD |
16,384.4666 APT |
4.8004 USD |
4.8004 USD |
5.0397 USD |
4.9839 USD |
| 2025-07-12 |
4.8173 USD |
16,783.0285 APT |
4.8779 USD |
4.6746 USD |
4.9355 USD |
4.7818 USD |
| 2025-07-11 |
4.9535 USD |
89,096.9827 APT |
4.8845 USD |
4.7803 USD |
5.0783 USD |
4.8565 USD |
| 2025-07-10 |
4.6189 USD |
23,234.7052 APT |
4.6535 USD |
4.5742 USD |
4.7095 USD |
4.7071 USD |
| 2025-07-09 |
4.5020 USD |
98,228.2063 APT |
4.4722 USD |
4.4134 USD |
4.6555 USD |
4.5979 USD |
| 2025-07-08 |
4.4653 USD |
56,982.0950 APT |
4.4566 USD |
4.3663 USD |
4.4847 USD |
4.4639 USD |
| 2025-07-07 |
4.4563 USD |
17,189.7873 APT |
4.4633 USD |
4.4170 USD |
4.5115 USD |
4.4519 USD |
| 2025-07-06 |
4.4431 USD |
6,259.0318 APT |
4.4149 USD |
4.3827 USD |
4.5069 USD |
4.4557 USD |
| 2025-07-05 |
4.4165 USD |
807.6295 APT |
4.4121 USD |
4.3986 USD |
4.4608 USD |
4.4150 USD |
| 2025-07-04 |
4.4886 USD |
86,782.4006 APT |
4.7273 USD |
4.3261 USD |
4.7540 USD |
4.3895 USD |
| 2025-07-03 |
4.7615 USD |
6,550.9515 APT |
4.7582 USD |
4.6638 USD |
4.8579 USD |
4.7210 USD |
| 2025-07-02 |
4.6087 USD |
7,169.4785 APT |
4.4936 USD |
4.4330 USD |
4.8232 USD |
4.8232 USD |
| 2025-07-01 |
4.6939 USD |
15,050.7680 APT |
4.9246 USD |
4.6261 USD |
4.9449 USD |
4.6821 USD |
| 2025-06-30 |
4.8349 USD |
4,248.1770 APT |
4.9250 USD |
4.7769 USD |
4.9427 USD |
4.9038 USD |
| 2025-06-29 |
4.7910 USD |
1,163.0602 APT |
4.8117 USD |
4.7510 USD |
4.8748 USD |
4.7791 USD |
| 2025-06-28 |
4.8127 USD |
4,026.8097 APT |
4.8759 USD |
4.7325 USD |
4.9391 USD |
4.7800 USD |
| 2025-06-27 |
5.1612 USD |
84,426.4590 APT |
4.9447 USD |
4.8199 USD |
5.2926 USD |
4.8670 USD |
| 2025-06-26 |
4.8547 USD |
10,264.1220 APT |
4.9215 USD |
4.6562 USD |
4.9761 USD |
4.9048 USD |
| 2025-06-25 |
4.8811 USD |
65,355.0959 APT |
4.9700 USD |
4.6416 USD |
5.0876 USD |
4.8304 USD |
| 2025-06-24 |
4.4026 USD |
18,892.6006 APT |
4.3269 USD |
4.2754 USD |
4.4533 USD |
4.4533 USD |
| 2025-06-23 |
4.0292 USD |
2,859.1463 APT |
3.9238 USD |
3.8912 USD |
4.0948 USD |
3.8931 USD |
| 2025-06-22 |
4.0927 USD |
6,259.9985 APT |
4.1799 USD |
3.9651 USD |
4.2120 USD |
3.9867 USD |
| 2025-06-21 |
4.4827 USD |
16,069.6511 APT |
4.3020 USD |
4.2950 USD |
4.6875 USD |
4.3308 USD |
| 2025-06-20 |
4.3774 USD |
383.2842 APT |
4.3686 USD |
4.3401 USD |
4.4282 USD |
4.4282 USD |
| 2025-06-19 |
4.3661 USD |
1,235.9260 APT |
4.4532 USD |
4.3309 USD |
4.4720 USD |
4.3616 USD |
| 2025-06-18 |
4.4613 USD |
316.7204 APT |
4.4603 USD |
4.4406 USD |
4.4701 USD |
4.4406 USD |
| 2025-06-17 |
4.6517 USD |
1,366.2979 APT |
4.6542 USD |
4.5963 USD |
4.7388 USD |
4.6360 USD |
| 2025-06-16 |
4.5478 USD |
318.3467 APT |
4.5192 USD |
4.5107 USD |
4.6732 USD |
4.6692 USD |
| 2025-06-15 |
4.5015 USD |
104.0442 APT |
4.4863 USD |
4.4474 USD |
4.5593 USD |
4.5162 USD |
| 2025-06-14 |
4.5211 USD |
1,284.2766 APT |
4.5011 USD |
4.4261 USD |
4.5430 USD |
4.4439 USD |
| 2025-06-13 |
4.4243 USD |
36,799.3781 APT |
4.6470 USD |
4.3509 USD |
4.6470 USD |
4.4585 USD |
| 2025-06-12 |
4.9755 USD |
3,902.4276 APT |
5.0094 USD |
4.8528 USD |
5.0404 USD |
4.9264 USD |
| 2025-06-11 |
5.0480 USD |
40,068.9429 APT |
5.1181 USD |
5.0098 USD |
5.1919 USD |
5.1001 USD |
| 2025-06-10 |
4.9462 USD |
565.9518 APT |
4.9582 USD |
4.8910 USD |
4.9918 USD |
4.9104 USD |
| 2025-06-09 |
4.7119 USD |
1,640.6927 APT |
4.7256 USD |
4.6560 USD |
4.9284 USD |
4.9261 USD |
| 2025-06-08 |
4.7501 USD |
6,053.6073 APT |
4.7472 USD |
4.6040 USD |
4.7632 USD |
4.7632 USD |
| 2025-06-07 |
4.7419 USD |
6,676.2312 APT |
4.6190 USD |
4.6190 USD |
4.7543 USD |
4.7484 USD |