Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
Price
123...1920
Date Price Volume Open Low High Close
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
2025-06-06 4.6052 USD 4,865.4362 APT 4.5102 USD 4.5078 USD 4.7232 USD 4.6329 USD
2025-06-05 4.7784 USD 1,879.6723 APT 4.7863 USD 4.7539 USD 4.8460 USD 4.7700 USD
2025-06-04 4.9113 USD 4,901.0007 APT 4.9388 USD 4.8331 USD 5.0035 USD 4.9072 USD
2025-06-03 4.9342 USD 38,999.5663 APT 4.9323 USD 4.8641 USD 5.0350 USD 5.0068 USD
2025-06-02 4.9000 USD 20,825.1885 APT 4.8179 USD 4.6635 USD 4.9053 USD 4.8863 USD
2025-06-01 4.7620 USD 8,067.9479 APT 4.7231 USD 4.6444 USD 4.8218 USD 4.6987 USD
2025-05-31 4.6350 USD 26,582.9551 APT 4.7329 USD 4.5300 USD 4.8190 USD 4.7336 USD
2025-05-30 5.0220 USD 83,122.3858 APT 5.1763 USD 4.8232 USD 5.1765 USD 4.8232 USD
2025-05-29 5.3882 USD 29,419.4157 APT 5.3906 USD 5.2500 USD 5.5607 USD 5.2657 USD
2025-05-28 5.3594 USD 35,854.2782 APT 5.3714 USD 5.2358 USD 5.4533 USD 5.2707 USD
2025-05-27 5.3903 USD 32,758.1091 APT 5.2901 USD 5.1948 USD 5.5157 USD 5.4293 USD
2025-05-26 5.3713 USD 22,177.5367 APT 5.2642 USD 5.2472 USD 5.4633 USD 5.3927 USD
2025-05-25 5.2027 USD 28,003.8733 APT 5.3065 USD 5.0000 USD 5.3241 USD 5.0000 USD
2025-05-24 5.3671 USD 6,668.7437 APT 5.3197 USD 5.3082 USD 5.4255 USD 5.3887 USD
2025-05-23 5.7077 USD 76,362.9742 APT 5.7139 USD 5.4558 USD 5.9834 USD 5.5648 USD
2025-05-22 5.5506 USD 43,387.5815 APT 5.2678 USD 5.2678 USD 5.7721 USD 5.7416 USD
2025-05-21 5.1977 USD 19,906.7435 APT 5.1508 USD 5.0763 USD 5.2512 USD 5.2410 USD
2025-05-20 5.1343 USD 31,041.9273 APT 5.2169 USD 5.0027 USD 5.2845 USD 5.1196 USD
123...1920