Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
11.9736 USD |
53,980.2941 APT |
11.5290 USD |
11.3720 USD |
12.6430 USD |
12.0620 USD |
| 2024-03-03 |
11.6487 USD |
42,444.3698 APT |
12.0930 USD |
10.6920 USD |
12.3640 USD |
11.6840 USD |
| 2024-03-02 |
11.9505 USD |
22,918.4103 APT |
11.8390 USD |
11.5070 USD |
12.2360 USD |
11.9390 USD |
| 2024-03-01 |
11.6611 USD |
50,428.0221 APT |
11.7580 USD |
11.4620 USD |
11.8880 USD |
11.6460 USD |
| 2024-02-29 |
12.1200 USD |
87,581.0431 APT |
12.3650 USD |
11.4990 USD |
13.1130 USD |
12.0560 USD |
| 2024-02-28 |
11.7179 USD |
218,822.6364 APT |
9.9511 USD |
9.9117 USD |
12.9000 USD |
12.1010 USD |
| 2024-02-27 |
10.1326 USD |
29,909.0296 APT |
10.1210 USD |
9.7374 USD |
10.3600 USD |
9.9056 USD |
| 2024-02-26 |
9.8974 USD |
56,918.3044 APT |
9.6303 USD |
9.3320 USD |
10.2190 USD |
10.1250 USD |
| 2024-02-25 |
9.5445 USD |
12,929.2083 APT |
9.4801 USD |
9.3241 USD |
9.7041 USD |
9.5874 USD |
| 2024-02-24 |
9.2227 USD |
6,400.3305 APT |
9.1374 USD |
9.0358 USD |
9.4890 USD |
9.4241 USD |
| 2024-02-23 |
9.1290 USD |
4,521.7872 APT |
9.2206 USD |
8.9137 USD |
9.3305 USD |
9.1852 USD |
| 2024-02-22 |
9.2856 USD |
10,050.8966 APT |
9.2046 USD |
8.9338 USD |
9.4638 USD |
9.2929 USD |
| 2024-02-21 |
9.3002 USD |
19,971.5430 APT |
9.7535 USD |
8.8733 USD |
9.8284 USD |
9.0159 USD |
| 2024-02-20 |
9.6744 USD |
62,179.2378 APT |
10.0990 USD |
9.0848 USD |
10.1200 USD |
9.5160 USD |
| 2024-02-19 |
9.9905 USD |
49,089.6099 APT |
9.6836 USD |
9.6836 USD |
10.2430 USD |
9.8573 USD |
| 2024-02-18 |
9.6422 USD |
26,185.0599 APT |
9.6774 USD |
9.5155 USD |
9.7935 USD |
9.7157 USD |
| 2024-02-17 |
9.4700 USD |
15,551.3137 APT |
9.7767 USD |
9.2257 USD |
9.7880 USD |
9.7071 USD |
| 2024-02-16 |
10.0192 USD |
14,708.7125 APT |
10.1570 USD |
9.6358 USD |
10.3260 USD |
9.7831 USD |
| 2024-02-15 |
10.1150 USD |
90,104.7721 APT |
9.4411 USD |
9.4125 USD |
10.7570 USD |
10.4120 USD |
| 2024-02-14 |
9.4149 USD |
25,309.0755 APT |
9.1772 USD |
9.0697 USD |
9.5600 USD |
9.4496 USD |
| 2024-02-13 |
9.1145 USD |
14,646.9104 APT |
9.1594 USD |
8.8840 USD |
9.2901 USD |
9.1139 USD |
| 2024-02-12 |
9.0492 USD |
25,250.2930 APT |
9.0380 USD |
8.7714 USD |
9.2814 USD |
9.1472 USD |
| 2024-02-11 |
9.1071 USD |
3,313.9792 APT |
9.0806 USD |
8.9897 USD |
9.2732 USD |
9.0972 USD |
| 2024-02-10 |
9.1421 USD |
8,058.4808 APT |
9.1043 USD |
9.0028 USD |
9.2562 USD |
9.1221 USD |
| 2024-02-09 |
8.9861 USD |
15,921.2809 APT |
8.7647 USD |
8.7301 USD |
9.1469 USD |
9.0792 USD |
| 2024-02-08 |
8.8339 USD |
11,009.2120 APT |
8.8074 USD |
8.7305 USD |
8.9121 USD |
8.7896 USD |
| 2024-02-07 |
8.6156 USD |
16,089.7653 APT |
8.6113 USD |
8.4953 USD |
8.8532 USD |
8.8311 USD |
| 2024-02-06 |
8.6444 USD |
11,300.8497 APT |
8.6656 USD |
8.5250 USD |
8.7233 USD |
8.6408 USD |
| 2024-02-05 |
8.8972 USD |
19,863.5054 APT |
8.8357 USD |
8.6906 USD |
9.0583 USD |
8.6906 USD |
| 2024-02-04 |
8.9670 USD |
11,003.8249 APT |
9.1021 USD |
8.8050 USD |
9.1034 USD |
8.8624 USD |
| 2024-02-03 |
9.5453 USD |
21,379.5905 APT |
9.4385 USD |
9.2925 USD |
9.7148 USD |
9.2925 USD |
| 2024-02-02 |
9.3474 USD |
39,031.1367 APT |
9.2693 USD |
9.1600 USD |
9.5030 USD |
9.4196 USD |
| 2024-02-01 |
8.9882 USD |
16,841.7128 APT |
8.8739 USD |
8.6193 USD |
9.2347 USD |
9.1534 USD |
| 2024-01-31 |
8.9739 USD |
15,561.7923 APT |
9.0684 USD |
8.7000 USD |
9.1867 USD |
8.8911 USD |
| 2024-01-30 |
9.3004 USD |
14,598.7393 APT |
9.1719 USD |
9.0682 USD |
9.4867 USD |
9.2625 USD |
| 2024-01-29 |
9.1862 USD |
51,980.3736 APT |
8.8981 USD |
8.8981 USD |
9.4243 USD |
9.2316 USD |
| 2024-01-28 |
8.9369 USD |
10,598.7305 APT |
9.1256 USD |
8.7331 USD |
9.2216 USD |
8.8277 USD |
| 2024-01-27 |
8.9131 USD |
8,419.4422 APT |
8.7687 USD |
8.6745 USD |
9.1181 USD |
9.0874 USD |
| 2024-01-26 |
8.6617 USD |
18,641.3765 APT |
8.3318 USD |
8.2556 USD |
8.8785 USD |
8.7542 USD |
| 2024-01-25 |
8.3604 USD |
21,582.4365 APT |
8.5900 USD |
8.2089 USD |
8.6040 USD |
8.3365 USD |
| 2024-01-24 |
8.5837 USD |
31,567.5082 APT |
8.7179 USD |
8.4223 USD |
8.7547 USD |
8.4975 USD |
| 2024-01-23 |
7.9707 USD |
30,362.7225 APT |
8.0741 USD |
7.5221 USD |
8.5491 USD |
8.4840 USD |
| 2024-01-22 |
8.1687 USD |
34,025.0661 APT |
8.4729 USD |
7.9115 USD |
8.5349 USD |
8.1638 USD |
| 2024-01-21 |
8.5400 USD |
9,139.6445 APT |
8.5801 USD |
8.4957 USD |
8.6921 USD |
8.5048 USD |
| 2024-01-20 |
8.5075 USD |
5,754.9576 APT |
8.5794 USD |
8.3517 USD |
8.5968 USD |
8.5717 USD |
| 2024-01-19 |
8.5478 USD |
20,945.7817 APT |
8.7066 USD |
8.1159 USD |
8.7464 USD |
8.5583 USD |
| 2024-01-18 |
9.1009 USD |
22,079.0514 APT |
9.3270 USD |
8.7312 USD |
9.5113 USD |
8.8419 USD |
| 2024-01-17 |
9.3143 USD |
17,358.0606 APT |
9.4484 USD |
9.1634 USD |
9.4711 USD |
9.2880 USD |
| 2024-01-16 |
9.4088 USD |
14,519.7446 APT |
9.5287 USD |
9.1628 USD |
9.6046 USD |
9.3284 USD |
| 2024-01-15 |
9.9823 USD |
91,419.0535 APT |
9.7894 USD |
9.4131 USD |
10.4000 USD |
9.5304 USD |