Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
5.4942 USD |
49,230.3199 APT |
5.5821 USD |
5.3561 USD |
5.5821 USD |
5.3590 USD |
| 2025-03-28 |
5.5705 USD |
8,068.2994 APT |
5.9490 USD |
5.4379 USD |
5.9497 USD |
5.5648 USD |
| 2025-03-27 |
5.9854 USD |
631.0733 APT |
5.9644 USD |
5.8500 USD |
6.0746 USD |
5.8500 USD |
| 2025-03-26 |
5.9491 USD |
785.1892 APT |
5.9313 USD |
5.8733 USD |
6.0377 USD |
5.9841 USD |
| 2025-03-25 |
5.9681 USD |
1,267.4611 APT |
6.0321 USD |
5.8365 USD |
6.1038 USD |
5.9071 USD |
| 2025-03-24 |
5.7864 USD |
3,448.4525 APT |
5.7979 USD |
5.6291 USD |
5.9192 USD |
5.8125 USD |
| 2025-03-23 |
5.6419 USD |
2,943.2408 APT |
5.6709 USD |
5.6098 USD |
5.6742 USD |
5.6519 USD |
| 2025-03-22 |
5.7058 USD |
1,903.2432 APT |
5.6275 USD |
5.6003 USD |
5.8033 USD |
5.7601 USD |
| 2025-03-21 |
5.5801 USD |
5,662.6925 APT |
5.6840 USD |
5.4287 USD |
5.7440 USD |
5.6533 USD |
| 2025-03-20 |
5.5215 USD |
5,451.4647 APT |
5.6218 USD |
5.4255 USD |
5.6610 USD |
5.5919 USD |
| 2025-03-19 |
5.5029 USD |
1,421.3882 APT |
5.4372 USD |
5.3768 USD |
5.5732 USD |
5.4947 USD |
| 2025-03-18 |
5.3539 USD |
8,672.7490 APT |
5.3251 USD |
5.2398 USD |
5.4715 USD |
5.3220 USD |
| 2025-03-17 |
5.3963 USD |
7,074.0947 APT |
5.1877 USD |
5.1877 USD |
5.4442 USD |
5.4003 USD |
| 2025-03-16 |
5.2601 USD |
913.5498 APT |
5.3617 USD |
5.1893 USD |
5.3687 USD |
5.2456 USD |
| 2025-03-15 |
5.4290 USD |
8,820.0518 APT |
5.2500 USD |
5.2084 USD |
5.4480 USD |
5.4330 USD |
| 2025-03-14 |
5.2228 USD |
5,715.5487 APT |
5.1698 USD |
5.1389 USD |
5.3344 USD |
5.2374 USD |
| 2025-03-13 |
5.1403 USD |
4,183.2873 APT |
5.1884 USD |
5.0482 USD |
5.2062 USD |
5.0908 USD |
| 2025-03-12 |
5.2253 USD |
10,991.5166 APT |
5.3108 USD |
5.0345 USD |
5.3412 USD |
5.1175 USD |
| 2025-03-11 |
5.4976 USD |
29,722.1144 APT |
5.2424 USD |
5.0530 USD |
5.6724 USD |
5.5668 USD |
| 2025-03-10 |
5.1025 USD |
19,876.5276 APT |
5.6083 USD |
5.0367 USD |
5.7622 USD |
5.1052 USD |
| 2025-03-09 |
5.9699 USD |
3,636.1937 APT |
5.9870 USD |
5.9192 USD |
6.1660 USD |
5.9309 USD |
| 2025-03-08 |
5.9615 USD |
2,297.9792 APT |
6.1834 USD |
5.7984 USD |
6.2253 USD |
5.9309 USD |
| 2025-03-07 |
6.1339 USD |
5,082.2391 APT |
6.0794 USD |
5.8385 USD |
6.3536 USD |
6.2252 USD |
| 2025-03-06 |
6.1909 USD |
13,761.9661 APT |
6.2137 USD |
5.9205 USD |
6.3128 USD |
6.0081 USD |
| 2025-03-05 |
5.5413 USD |
8,037.0948 APT |
5.4470 USD |
5.4233 USD |
5.7088 USD |
5.6831 USD |
| 2025-03-04 |
5.3820 USD |
50,118.5766 APT |
5.7457 USD |
5.0586 USD |
5.7534 USD |
5.5101 USD |
| 2025-03-03 |
6.4049 USD |
4,348.9275 APT |
6.7344 USD |
5.8706 USD |
6.7645 USD |
5.8706 USD |
| 2025-03-02 |
6.5836 USD |
15,172.1031 APT |
6.3119 USD |
6.1777 USD |
6.8202 USD |
6.6936 USD |
| 2025-03-01 |
6.4887 USD |
9,068.8516 APT |
6.4975 USD |
6.3495 USD |
6.6190 USD |
6.3635 USD |
| 2025-02-28 |
5.9911 USD |
24,241.7307 APT |
6.1628 USD |
5.6580 USD |
6.4849 USD |
6.3835 USD |
| 2025-02-27 |
6.2220 USD |
35,671.6617 APT |
5.9651 USD |
5.9329 USD |
6.5000 USD |
6.2294 USD |
| 2025-02-26 |
5.8724 USD |
15,606.4927 APT |
5.6458 USD |
5.5448 USD |
5.9663 USD |
5.8713 USD |
| 2025-02-25 |
5.3884 USD |
27,211.8482 APT |
5.3815 USD |
5.0778 USD |
5.8073 USD |
5.6651 USD |
| 2025-02-24 |
5.6030 USD |
13,177.4880 APT |
6.1575 USD |
5.3215 USD |
6.1575 USD |
5.4227 USD |
| 2025-02-23 |
6.0834 USD |
3,060.0566 APT |
6.0553 USD |
5.9726 USD |
6.2328 USD |
6.0923 USD |
| 2025-02-22 |
6.0309 USD |
2,755.2929 APT |
5.9697 USD |
5.9435 USD |
6.1495 USD |
6.0856 USD |
| 2025-02-21 |
6.2723 USD |
12,383.1464 APT |
6.3169 USD |
5.9164 USD |
6.4805 USD |
6.0429 USD |
| 2025-02-20 |
6.5539 USD |
25,129.1441 APT |
6.3165 USD |
6.1523 USD |
7.0554 USD |
6.3271 USD |
| 2025-02-19 |
6.3123 USD |
33,999.8416 APT |
5.6667 USD |
5.6156 USD |
6.6229 USD |
6.2526 USD |
| 2025-02-18 |
5.6022 USD |
42,510.1683 APT |
5.9355 USD |
5.3629 USD |
5.9380 USD |
5.6136 USD |
| 2025-02-17 |
5.9717 USD |
8,316.8036 APT |
5.8208 USD |
5.7847 USD |
6.1555 USD |
5.9491 USD |
| 2025-02-16 |
5.9442 USD |
4,117.1899 APT |
6.0266 USD |
5.8575 USD |
6.0426 USD |
5.8783 USD |
| 2025-02-15 |
6.1880 USD |
10,105.6447 APT |
6.0649 USD |
5.9690 USD |
6.2579 USD |
6.0301 USD |
| 2025-02-14 |
6.2047 USD |
13,653.0159 APT |
6.1426 USD |
6.0720 USD |
6.3247 USD |
6.1957 USD |
| 2025-02-13 |
6.1497 USD |
6,711.5611 APT |
6.1576 USD |
5.9612 USD |
6.3001 USD |
6.1741 USD |
| 2025-02-12 |
5.9624 USD |
12,942.8331 APT |
5.8991 USD |
5.7561 USD |
6.1500 USD |
6.0365 USD |
| 2025-02-11 |
6.1888 USD |
24,431.0687 APT |
6.2138 USD |
5.8522 USD |
6.4008 USD |
6.0121 USD |
| 2025-02-10 |
6.0731 USD |
11,659.1043 APT |
6.0238 USD |
5.7266 USD |
6.3889 USD |
6.2716 USD |
| 2025-02-09 |
5.6729 USD |
5,278.8884 APT |
5.8488 USD |
5.6327 USD |
5.9827 USD |
5.6644 USD |
| 2025-02-08 |
5.6461 USD |
6,804.9281 APT |
5.7087 USD |
5.5460 USD |
5.8512 USD |
5.8309 USD |