Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
Date Price Volume Open Low High Close
2024-05-30 9.2377 USD 13,580.8832 APT 9.1430 USD 8.8701 USD 9.4845 USD 9.2147 USD
2024-05-29 9.1547 USD 11,701.9741 APT 9.3790 USD 9.0659 USD 9.5293 USD 9.1575 USD
2024-05-28 9.4380 USD 43,124.7077 APT 9.6298 USD 9.2220 USD 9.7118 USD 9.4674 USD
2024-05-27 9.3815 USD 18,928.8552 APT 9.0401 USD 9.0401 USD 9.7296 USD 9.6373 USD
2024-05-26 9.0508 USD 10,962.7971 APT 9.0827 USD 8.9465 USD 9.2102 USD 9.0441 USD
2024-05-25 9.0948 USD 8,858.2652 APT 8.9592 USD 8.9080 USD 9.1723 USD 9.0998 USD
2024-05-24 8.9655 USD 13,103.0686 APT 8.9200 USD 8.7003 USD 9.2045 USD 8.9206 USD
2024-05-23 8.7723 USD 21,323.0525 APT 9.0255 USD 8.2948 USD 9.1797 USD 8.7409 USD
2024-05-22 9.1587 USD 7,094.7232 APT 9.3282 USD 8.9274 USD 9.3712 USD 9.0942 USD
2024-05-21 9.1995 USD 22,062.6058 APT 9.1177 USD 8.9264 USD 9.4150 USD 9.2888 USD
2024-05-20 8.4147 USD 11,280.9663 APT 8.1247 USD 8.0294 USD 8.7912 USD 8.7621 USD
2024-05-19 8.3873 USD 7,487.8523 APT 8.5662 USD 8.1375 USD 8.6879 USD 8.1706 USD
2024-05-18 8.5724 USD 3,442.8343 APT 8.5780 USD 8.4605 USD 8.7364 USD 8.5724 USD
2024-05-17 8.5875 USD 6,823.7572 APT 8.3729 USD 8.3006 USD 8.6891 USD 8.6377 USD
2024-05-16 8.3849 USD 6,915.1459 APT 8.5304 USD 8.1087 USD 8.5907 USD 8.2931 USD
2024-05-15 8.1753 USD 11,447.0629 APT 7.8273 USD 7.7432 USD 8.5654 USD 8.4995 USD
2024-05-14 8.0121 USD 5,773.9367 APT 8.1924 USD 7.7887 USD 8.2418 USD 7.8181 USD
2024-05-13 8.1996 USD 17,607.4608 APT 8.3911 USD 7.9307 USD 8.5160 USD 8.4337 USD
2024-05-12 8.4115 USD 1,099.8321 APT 8.4024 USD 8.3400 USD 8.5181 USD 8.3845 USD
2024-05-11 8.4910 USD 7,521.4758 APT 8.4798 USD 8.3155 USD 8.5428 USD 8.5042 USD
2024-05-10 8.5274 USD 6,750.0922 APT 8.8100 USD 8.4246 USD 8.9179 USD 8.5301 USD
2024-05-09 8.6044 USD 3,706.2458 APT 8.5999 USD 8.4001 USD 8.7599 USD 8.7337 USD
2024-05-08 8.6489 USD 4,462.2858 APT 8.8050 USD 8.5100 USD 8.8150 USD 8.5950 USD
2024-05-07 9.0219 USD 13,008.5425 APT 9.0267 USD 8.8500 USD 9.1620 USD 8.9155 USD
2024-05-06 9.2855 USD 11,377.1056 APT 9.2739 USD 9.0000 USD 9.5742 USD 9.0588 USD
2024-05-05 9.2215 USD 3,776.3276 APT 9.1275 USD 8.9618 USD 9.3223 USD 9.2521 USD
2024-05-04 9.1491 USD 11,464.6538 APT 9.0765 USD 9.0379 USD 9.3112 USD 9.1528 USD
2024-05-03 9.0456 USD 11,021.1325 APT 8.8685 USD 8.8036 USD 9.2025 USD 9.0981 USD
2024-05-02 8.8990 USD 22,342.1778 APT 8.9379 USD 8.4933 USD 8.9744 USD 8.8960 USD
2024-05-01 8.4828 USD 23,312.8049 APT 8.7548 USD 8.1848 USD 8.8049 USD 8.7156 USD
2024-04-30 8.5344 USD 14,025.3438 APT 9.1137 USD 8.1553 USD 9.2857 USD 8.2947 USD
2024-04-29 8.9306 USD 9,205.9568 APT 8.9927 USD 8.8311 USD 9.1985 USD 8.9457 USD
2024-04-28 9.1037 USD 5,156.0841 APT 9.0376 USD 9.0141 USD 9.2445 USD 9.1259 USD
2024-04-27 8.7589 USD 6,713.8491 APT 8.8945 USD 8.4191 USD 9.0969 USD 9.0136 USD
2024-04-26 8.9190 USD 6,124.9597 APT 9.0248 USD 8.7386 USD 9.1169 USD 8.8980 USD
2024-04-25 9.0565 USD 16,102.6788 APT 9.1402 USD 8.7727 USD 9.2404 USD 9.0584 USD
2024-04-24 9.6243 USD 12,739.7363 APT 9.7154 USD 9.2294 USD 10.0230 USD 9.3389 USD
2024-04-23 10.0996 USD 12,073.3131 APT 10.2500 USD 9.7936 USD 10.2650 USD 9.8646 USD
2024-04-22 10.0871 USD 12,793.4890 APT 10.0450 USD 9.9110 USD 10.3980 USD 10.2410 USD
2024-04-21 10.0663 USD 3,766.3879 APT 10.1720 USD 9.7142 USD 10.2450 USD 9.7848 USD
2024-04-20 9.8194 USD 6,644.2006 APT 9.4007 USD 9.3089 USD 10.1600 USD 10.1600 USD
2024-04-19 9.3077 USD 13,045.6124 APT 9.4556 USD 8.6363 USD 9.6758 USD 9.4374 USD
2024-04-18 9.4210 USD 15,428.8379 APT 9.1496 USD 8.8585 USD 9.6993 USD 9.3032 USD
2024-04-17 9.2127 USD 7,851.5571 APT 9.2367 USD 8.8650 USD 9.6587 USD 9.2180 USD
2024-04-16 8.8705 USD 30,429.1861 APT 9.0986 USD 8.6290 USD 9.3086 USD 9.2615 USD
2024-04-15 9.5663 USD 31,681.4694 APT 9.5836 USD 8.8400 USD 9.9531 USD 9.1781 USD
2024-04-14 9.0070 USD 42,221.9625 APT 8.7737 USD 8.5410 USD 9.4799 USD 9.4003 USD
2024-04-13 9.7484 USD 36,226.9650 APT 9.7573 USD 8.9329 USD 10.3830 USD 9.3028 USD
2024-04-12 11.4191 USD 14,982.8961 APT 11.9320 USD 11.0450 USD 12.2030 USD 11.2040 USD
2024-04-11 12.1050 USD 10,911.7237 APT 12.1650 USD 11.7440 USD 12.5070 USD 11.8370 USD