Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.5640 USD |
4,525.3858 APT |
0.5656 USD |
0.5521 USD |
0.5728 USD |
0.5521 USD |
| 2026-07-28 |
0.5780 USD |
28,271.0304 APT |
0.5930 USD |
0.5774 USD |
0.5930 USD |
0.5858 USD |
| 2026-07-27 |
0.6125 USD |
1,059.8474 APT |
0.6294 USD |
0.5936 USD |
0.6294 USD |
0.5936 USD |
| 2026-07-26 |
0.6410 USD |
131.0006 APT |
0.6351 USD |
0.6250 USD |
0.6432 USD |
0.6254 USD |
| 2026-07-25 |
0.6051 USD |
767.1860 APT |
0.6012 USD |
0.5951 USD |
0.6122 USD |
0.6121 USD |
| 2026-07-24 |
0.6181 USD |
2,045.9806 APT |
0.6208 USD |
0.6024 USD |
0.6224 USD |
0.6024 USD |
| 2026-07-23 |
0.6131 USD |
1,846.0610 APT |
0.6240 USD |
0.6095 USD |
0.6280 USD |
0.6153 USD |
| 2026-07-22 |
0.6134 USD |
2,089.6514 APT |
0.6052 USD |
0.6052 USD |
0.6250 USD |
0.6250 USD |
| 2026-07-21 |
0.6150 USD |
4,674.5478 APT |
0.6135 USD |
0.6092 USD |
0.6196 USD |
0.6092 USD |
| 2026-07-20 |
0.5988 USD |
1,776.0358 APT |
0.5997 USD |
0.5866 USD |
0.6097 USD |
0.6006 USD |
| 2026-07-19 |
0.6021 USD |
848.5834 APT |
0.6072 USD |
0.5946 USD |
0.6072 USD |
0.5946 USD |
| 2026-07-18 |
0.6093 USD |
2,478.6558 APT |
0.6142 USD |
0.6054 USD |
0.6142 USD |
0.6086 USD |
| 2026-07-17 |
0.6072 USD |
13.9763 APT |
0.6036 USD |
0.5983 USD |
0.6193 USD |
0.6193 USD |
| 2026-07-16 |
0.6144 USD |
1,892.3666 APT |
0.6214 USD |
0.6075 USD |
0.6214 USD |
0.6098 USD |
| 2026-07-15 |
0.6279 USD |
164.7773 APT |
0.6280 USD |
0.6244 USD |
0.6280 USD |
0.6271 USD |
| 2026-07-14 |
0.6172 USD |
1,292.2940 APT |
0.5922 USD |
0.5922 USD |
0.6279 USD |
0.6165 USD |
| 2026-07-13 |
0.6076 USD |
5,779.2560 APT |
0.6131 USD |
0.5800 USD |
0.6686 USD |
0.5858 USD |
| 2026-07-12 |
0.6201 USD |
2,629.8158 APT |
0.6237 USD |
0.5923 USD |
0.6289 USD |
0.6077 USD |
| 2026-07-11 |
0.6397 USD |
976.3465 APT |
0.6402 USD |
0.6370 USD |
0.6460 USD |
0.6460 USD |
| 2026-07-10 |
0.6253 USD |
23.3580 APT |
0.6248 USD |
0.6248 USD |
0.6297 USD |
0.6292 USD |
| 2026-07-09 |
0.6299 USD |
638.5953 APT |
0.6325 USD |
0.6259 USD |
0.6325 USD |
0.6292 USD |
| 2026-07-08 |
0.5991 USD |
18,366.7252 APT |
0.6300 USD |
0.5800 USD |
0.6323 USD |
0.6137 USD |
| 2026-07-07 |
0.6662 USD |
44,403.4051 APT |
0.6324 USD |
0.6201 USD |
0.7830 USD |
0.6336 USD |
| 2026-07-06 |
0.6187 USD |
2,106.9637 APT |
0.6325 USD |
0.6057 USD |
0.6353 USD |
0.6353 USD |
| 2026-07-05 |
0.6238 USD |
11,568.1599 APT |
0.6248 USD |
0.6163 USD |
0.6404 USD |
0.6375 USD |
| 2026-07-04 |
0.6324 USD |
3,244.0697 APT |
0.6452 USD |
0.6276 USD |
0.6452 USD |
0.6343 USD |
| 2026-07-03 |
0.6232 USD |
27,420.9770 APT |
0.6144 USD |
0.6137 USD |
0.6381 USD |
0.6352 USD |
| 2026-07-02 |
0.6067 USD |
2,188.8990 APT |
0.5845 USD |
0.5845 USD |
0.6245 USD |
0.6085 USD |
| 2026-07-01 |
0.5941 USD |
1,639.7729 APT |
0.5639 USD |
0.5639 USD |
0.5983 USD |
0.5953 USD |
| 2026-06-30 |
0.5716 USD |
1,483.9841 APT |
0.5799 USD |
0.5621 USD |
0.5799 USD |
0.5716 USD |
| 2026-06-29 |
0.5806 USD |
1,508.1871 APT |
0.5838 USD |
0.5763 USD |
0.5920 USD |
0.5879 USD |
| 2026-06-28 |
0.5765 USD |
488.4400 APT |
0.5830 USD |
0.5722 USD |
0.5877 USD |
0.5722 USD |
| 2026-06-27 |
0.5814 USD |
1,739.0087 APT |
0.5988 USD |
0.5831 USD |
0.6061 USD |
0.5831 USD |
| 2026-06-26 |
0.5992 USD |
938.9951 APT |
0.5940 USD |
0.5715 USD |
0.6058 USD |
0.6058 USD |
| 2026-06-25 |
0.5950 USD |
935.6702 APT |
0.6312 USD |
0.5878 USD |
0.6347 USD |
0.5956 USD |
| 2026-06-24 |
0.6306 USD |
71,082.6395 APT |
0.6559 USD |
0.5881 USD |
0.6559 USD |
0.6338 USD |
| 2026-06-23 |
0.6475 USD |
31,742.2506 APT |
0.6561 USD |
0.6191 USD |
0.6589 USD |
0.6439 USD |
| 2026-06-22 |
0.6606 USD |
12,611.1353 APT |
0.6481 USD |
0.6481 USD |
0.6830 USD |
0.6576 USD |
| 2026-06-21 |
0.6499 USD |
2,339.9573 APT |
0.6539 USD |
0.6469 USD |
0.6661 USD |
0.6469 USD |
| 2026-06-20 |
0.6465 USD |
4,633.4260 APT |
0.6382 USD |
0.6278 USD |
0.6411 USD |
0.6297 USD |
| 2026-06-19 |
0.6313 USD |
4,196.8514 APT |
0.6304 USD |
0.6167 USD |
0.6321 USD |
0.6277 USD |
| 2026-06-18 |
0.6421 USD |
34,953.8600 APT |
0.6667 USD |
0.6262 USD |
0.6690 USD |
0.6477 USD |
| 2026-06-17 |
0.6709 USD |
42,428.0032 APT |
0.6821 USD |
0.6537 USD |
0.6926 USD |
0.6666 USD |
| 2026-06-16 |
0.6706 USD |
22,278.5532 APT |
0.6814 USD |
0.6606 USD |
0.6941 USD |
0.6731 USD |
| 2026-06-15 |
0.6775 USD |
49,865.1285 APT |
0.6816 USD |
0.6738 USD |
0.7114 USD |
0.6738 USD |
| 2026-06-14 |
0.6798 USD |
15,375.4076 APT |
0.6623 USD |
0.6450 USD |
0.6822 USD |
0.6763 USD |
| 2026-06-13 |
0.6708 USD |
10,037.0142 APT |
0.6499 USD |
0.6475 USD |
0.6776 USD |
0.6704 USD |
| 2026-06-12 |
0.6382 USD |
22,056.9794 APT |
0.6440 USD |
0.6351 USD |
0.6679 USD |
0.6435 USD |
| 2026-06-11 |
0.6497 USD |
6,151.4042 APT |
0.6293 USD |
0.6293 USD |
0.6534 USD |
0.6534 USD |
| 2026-06-10 |
0.6208 USD |
2,298.2341 APT |
0.6686 USD |
0.6097 USD |
0.6686 USD |
0.6156 USD |