Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-06-09 |
0.6661 USD |
40,636.5977 APT |
0.6728 USD |
0.6413 USD |
0.6736 USD |
0.6627 USD |
| 2026-06-08 |
0.6712 USD |
5,497.9665 APT |
0.6699 USD |
0.6580 USD |
0.6900 USD |
0.6777 USD |
| 2026-06-07 |
0.6738 USD |
2,172.3710 APT |
0.6800 USD |
0.6521 USD |
0.6927 USD |
0.6715 USD |
| 2026-06-06 |
0.6574 USD |
5,982.4988 APT |
0.6745 USD |
0.6228 USD |
0.6746 USD |
0.6506 USD |
| 2026-06-05 |
0.6608 USD |
23,383.9264 APT |
0.7415 USD |
0.6500 USD |
0.7428 USD |
0.6770 USD |
| 2026-06-04 |
0.7483 USD |
3,934.5857 APT |
0.8148 USD |
0.7336 USD |
0.8182 USD |
0.7401 USD |
| 2026-06-03 |
0.8134 USD |
11,048.1217 APT |
0.8245 USD |
0.8021 USD |
0.8664 USD |
0.8168 USD |
| 2026-06-02 |
0.8218 USD |
85,349.8298 APT |
0.9422 USD |
0.8100 USD |
0.9433 USD |
0.8100 USD |
| 2026-06-01 |
0.9423 USD |
99,585.4491 APT |
0.9520 USD |
0.9044 USD |
0.9580 USD |
0.9421 USD |
| 2026-05-31 |
0.9424 USD |
24,979.5488 APT |
0.9410 USD |
0.9161 USD |
0.9544 USD |
0.9403 USD |
| 2026-05-30 |
0.9373 USD |
48,675.2179 APT |
0.9343 USD |
0.9335 USD |
0.9721 USD |
0.9379 USD |
| 2026-05-29 |
0.9355 USD |
219,459.0662 APT |
0.9447 USD |
0.8893 USD |
0.9514 USD |
0.9391 USD |
| 2026-05-28 |
0.9380 USD |
38,412.7119 APT |
0.9527 USD |
0.9031 USD |
0.9527 USD |
0.9393 USD |