Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
16.6857 USD |
25,531.4338 APT |
16.9910 USD |
16.3470 USD |
17.0480 USD |
16.4570 USD |
| 2023-02-03 |
16.9814 USD |
40,379.3580 APT |
17.1710 USD |
16.5530 USD |
17.5140 USD |
17.1110 USD |
| 2023-02-02 |
17.9100 USD |
51,250.1770 APT |
18.2920 USD |
16.9610 USD |
18.6750 USD |
17.3850 USD |
| 2023-02-01 |
18.0775 USD |
85,340.2763 APT |
16.7900 USD |
15.6160 USD |
18.3930 USD |
18.0560 USD |
| 2023-01-31 |
16.8345 USD |
78,609.7669 APT |
17.2180 USD |
16.1240 USD |
17.4110 USD |
16.7820 USD |
| 2023-01-30 |
17.8299 USD |
112,453.5064 APT |
18.4130 USD |
16.2260 USD |
20.3630 USD |
17.1990 USD |
| 2023-01-29 |
18.0482 USD |
60,631.5445 APT |
17.8190 USD |
17.4910 USD |
18.9250 USD |
18.4570 USD |
| 2023-01-28 |
17.8122 USD |
116,587.6813 APT |
17.7700 USD |
16.6320 USD |
19.0170 USD |
17.7580 USD |
| 2023-01-27 |
17.8762 USD |
115,198.2023 APT |
18.1500 USD |
17.1790 USD |
18.7750 USD |
17.7150 USD |
| 2023-01-26 |
18.5300 USD |
162,053.0640 APT |
18.3110 USD |
17.2390 USD |
20.3000 USD |
18.1700 USD |
| 2023-01-25 |
15.1630 USD |
175,722.8803 APT |
12.3390 USD |
12.2460 USD |
18.7480 USD |
17.9340 USD |
| 2023-01-24 |
12.8481 USD |
58,373.2282 APT |
12.7050 USD |
12.1400 USD |
13.5620 USD |
12.2190 USD |
| 2023-01-23 |
13.3184 USD |
500,638.9429 APT |
13.2890 USD |
12.6280 USD |
14.4500 USD |
13.0100 USD |
| 2023-01-22 |
13.4984 USD |
352,579.4142 APT |
11.8290 USD |
11.7540 USD |
14.5490 USD |
13.3540 USD |
| 2023-01-21 |
12.2773 USD |
547,117.8187 APT |
11.0120 USD |
10.5600 USD |
13.3990 USD |
12.5850 USD |
| 2023-01-20 |
9.7664 USD |
276,902.1277 APT |
7.8650 USD |
7.7668 USD |
11.3170 USD |
10.9380 USD |
| 2023-01-19 |
7.7986 USD |
58,558.6964 APT |
7.6496 USD |
7.5363 USD |
8.0720 USD |
7.9228 USD |
| 2023-01-18 |
7.6578 USD |
229,795.5734 APT |
7.6212 USD |
6.9903 USD |
8.4386 USD |
8.1954 USD |
| 2023-01-17 |
7.6699 USD |
134,243.2123 APT |
8.1541 USD |
7.5634 USD |
8.2696 USD |
7.6010 USD |
| 2023-01-16 |
8.1571 USD |
283,495.5003 APT |
7.9276 USD |
7.6012 USD |
8.6149 USD |
8.1485 USD |
| 2023-01-15 |
7.9845 USD |
376,989.0043 APT |
7.7059 USD |
7.0711 USD |
8.8312 USD |
8.0370 USD |
| 2023-01-14 |
7.5630 USD |
343,307.0775 APT |
6.7893 USD |
6.7893 USD |
8.2728 USD |
7.8338 USD |
| 2023-01-13 |
6.8083 USD |
234,003.5678 APT |
6.4946 USD |
6.2112 USD |
7.1711 USD |
6.8110 USD |
| 2023-01-12 |
6.4313 USD |
209,009.8683 APT |
5.2948 USD |
5.0394 USD |
6.5694 USD |
6.4002 USD |
| 2023-01-11 |
5.2624 USD |
157,748.9511 APT |
5.4951 USD |
5.0115 USD |
5.5278 USD |
5.1285 USD |
| 2023-01-10 |
5.4729 USD |
389,497.2250 APT |
5.2033 USD |
4.9489 USD |
5.9215 USD |
5.5444 USD |
| 2023-01-09 |
4.8482 USD |
349,822.1711 APT |
3.9254 USD |
3.9017 USD |
5.6501 USD |
5.2225 USD |
| 2023-01-08 |
3.8015 USD |
12,409.3616 APT |
3.8405 USD |
3.7427 USD |
3.8529 USD |
3.8290 USD |
| 2023-01-07 |
3.8335 USD |
10,455.6273 APT |
3.8712 USD |
3.7889 USD |
3.9010 USD |
3.8311 USD |
| 2023-01-06 |
3.7566 USD |
40,151.4531 APT |
3.7202 USD |
3.5949 USD |
3.9095 USD |
3.9010 USD |
| 2023-01-05 |
3.7134 USD |
28,307.7342 APT |
3.8261 USD |
3.6566 USD |
3.8468 USD |
3.7037 USD |
| 2023-01-04 |
3.8989 USD |
68,991.0618 APT |
3.8173 USD |
3.7131 USD |
4.0231 USD |
3.7730 USD |
| 2023-01-03 |
3.8019 USD |
77,714.2381 APT |
3.7573 USD |
3.6670 USD |
3.9180 USD |
3.8005 USD |
| 2023-01-02 |
3.7139 USD |
75,436.2404 APT |
3.5392 USD |
3.4612 USD |
3.9084 USD |
3.7765 USD |
| 2023-01-01 |
3.4711 USD |
13,790.4240 APT |
3.4746 USD |
3.4167 USD |
3.5493 USD |
3.5261 USD |
| 2022-12-31 |
3.4423 USD |
42,155.8607 APT |
3.4012 USD |
3.3324 USD |
3.5398 USD |
3.4727 USD |
| 2022-12-30 |
3.2616 USD |
25,295.8645 APT |
3.2421 USD |
3.1287 USD |
3.3449 USD |
3.3410 USD |
| 2022-12-29 |
3.1830 USD |
41,495.3518 APT |
3.2378 USD |
3.0746 USD |
3.2615 USD |
3.1998 USD |
| 2022-12-28 |
3.3385 USD |
70,482.2953 APT |
3.6018 USD |
3.1784 USD |
3.6132 USD |
3.2095 USD |
| 2022-12-27 |
3.5916 USD |
14,966.5304 APT |
3.6676 USD |
3.5349 USD |
3.6676 USD |
3.5927 USD |
| 2022-12-26 |
3.6245 USD |
5,711.9715 APT |
3.5788 USD |
3.5621 USD |
3.6460 USD |
3.6264 USD |
| 2022-12-25 |
3.5790 USD |
16,168.5036 APT |
3.6813 USD |
3.5280 USD |
3.7247 USD |
3.5791 USD |
| 2022-12-24 |
3.7008 USD |
3,863.9154 APT |
3.7521 USD |
3.6848 USD |
3.7819 USD |
3.7001 USD |
| 2022-12-23 |
3.7479 USD |
23,973.2668 APT |
3.7125 USD |
3.6967 USD |
3.8108 USD |
3.7447 USD |
| 2022-12-22 |
3.6881 USD |
17,746.4276 APT |
3.7784 USD |
3.5708 USD |
3.7852 USD |
3.6953 USD |
| 2022-12-21 |
3.7699 USD |
17,426.5025 APT |
3.9053 USD |
3.6858 USD |
3.9069 USD |
3.7475 USD |
| 2022-12-20 |
3.8755 USD |
15,574.1029 APT |
3.8068 USD |
3.7909 USD |
3.9298 USD |
3.8992 USD |
| 2022-12-19 |
4.0010 USD |
43,080.1401 APT |
4.0543 USD |
3.8329 USD |
4.1337 USD |
3.8415 USD |
| 2022-12-18 |
4.0487 USD |
46,793.9561 APT |
4.0794 USD |
3.9817 USD |
4.1089 USD |
4.0950 USD |
| 2022-12-17 |
4.0543 USD |
17,203.9526 APT |
4.0465 USD |
3.9683 USD |
4.1542 USD |
4.0599 USD |