Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.9414 USD |
74,115.4947 APT |
1.9753 USD |
1.9005 USD |
1.9761 USD |
1.9331 USD |
| 2026-01-13 |
1.8479 USD |
27,845.3336 APT |
1.7670 USD |
1.7662 USD |
1.9974 USD |
1.8996 USD |
| 2026-01-12 |
1.7730 USD |
8,105.5998 APT |
1.7561 USD |
1.7301 USD |
1.8220 USD |
1.7642 USD |
| 2026-01-11 |
1.8053 USD |
10,169.4420 APT |
1.8130 USD |
1.7829 USD |
1.8243 USD |
1.8086 USD |
| 2026-01-10 |
1.8100 USD |
1,174.3990 APT |
1.8174 USD |
1.8015 USD |
1.8303 USD |
1.8286 USD |
| 2026-01-09 |
1.7971 USD |
4,229.2419 APT |
1.8028 USD |
1.7739 USD |
1.8317 USD |
1.7941 USD |
| 2026-01-08 |
1.8059 USD |
33,312.1434 APT |
1.8873 USD |
1.7696 USD |
1.8917 USD |
1.8273 USD |
| 2026-01-07 |
1.9261 USD |
42,516.4018 APT |
1.9197 USD |
1.8725 USD |
1.9563 USD |
1.8800 USD |
| 2026-01-06 |
1.9521 USD |
29,678.8534 APT |
1.9636 USD |
1.8880 USD |
2.0055 USD |
1.9005 USD |
| 2026-01-05 |
1.9194 USD |
7,532.4037 APT |
1.9434 USD |
1.9040 USD |
1.9731 USD |
1.9552 USD |
| 2026-01-04 |
1.9089 USD |
28,752.5195 APT |
1.8986 USD |
1.8968 USD |
1.9502 USD |
1.9475 USD |
| 2026-01-03 |
1.8979 USD |
10,002.8299 APT |
1.9075 USD |
1.8502 USD |
1.9268 USD |
1.9016 USD |
| 2026-01-02 |
1.8480 USD |
18,707.0212 APT |
1.8695 USD |
1.8120 USD |
1.8900 USD |
1.8757 USD |
| 2026-01-01 |
1.8017 USD |
24,641.7630 APT |
1.6631 USD |
1.6618 USD |
1.8820 USD |
1.8520 USD |
| 2025-12-31 |
1.7038 USD |
27,007.6320 APT |
1.7156 USD |
1.6487 USD |
1.7398 USD |
1.6595 USD |
| 2025-12-30 |
1.6995 USD |
6,293.0738 APT |
1.6855 USD |
1.6702 USD |
1.7369 USD |
1.7264 USD |
| 2025-12-29 |
1.7582 USD |
9,301.9392 APT |
1.7238 USD |
1.7082 USD |
1.7992 USD |
1.7174 USD |
| 2025-12-28 |
1.7380 USD |
3,274.9007 APT |
1.7484 USD |
1.7148 USD |
1.7547 USD |
1.7148 USD |
| 2025-12-27 |
1.7288 USD |
7,501.8157 APT |
1.6875 USD |
1.6875 USD |
1.7547 USD |
1.7262 USD |
| 2025-12-26 |
1.6476 USD |
22,218.4438 APT |
1.6024 USD |
1.5980 USD |
1.7205 USD |
1.6900 USD |
| 2025-12-25 |
1.6691 USD |
19,702.9202 APT |
1.6253 USD |
1.6229 USD |
1.6839 USD |
1.6458 USD |
| 2025-12-24 |
1.5943 USD |
8,030.2376 APT |
1.6195 USD |
1.5608 USD |
1.6195 USD |
1.6112 USD |
| 2025-12-23 |
1.5933 USD |
6,330.2335 APT |
1.6050 USD |
1.5657 USD |
1.6379 USD |
1.5697 USD |
| 2025-12-22 |
1.6279 USD |
5,775.1939 APT |
1.5819 USD |
1.5697 USD |
1.6590 USD |
1.6091 USD |
| 2025-12-21 |
1.5882 USD |
2,616.0504 APT |
1.6345 USD |
1.5645 USD |
1.6561 USD |
1.5645 USD |
| 2025-12-20 |
1.6662 USD |
13,464.6819 APT |
1.6408 USD |
1.6062 USD |
1.6981 USD |
1.6062 USD |
| 2025-12-19 |
1.4992 USD |
5,882.5670 APT |
1.4447 USD |
1.4447 USD |
1.5225 USD |
1.5159 USD |
| 2025-12-18 |
1.4908 USD |
20,116.1937 APT |
1.4894 USD |
1.4183 USD |
1.5606 USD |
1.4640 USD |
| 2025-12-17 |
1.5732 USD |
985.1451 APT |
1.5957 USD |
1.5634 USD |
1.5957 USD |
1.5679 USD |
| 2025-12-16 |
1.5802 USD |
10,237.0426 APT |
1.5750 USD |
1.5537 USD |
1.5905 USD |
1.5774 USD |
| 2025-12-15 |
1.5871 USD |
4,564.8665 APT |
1.6183 USD |
1.5420 USD |
1.6666 USD |
1.5420 USD |
| 2025-12-14 |
1.6730 USD |
617.5551 APT |
1.6960 USD |
1.6355 USD |
1.6960 USD |
1.6355 USD |
| 2025-12-13 |
1.6436 USD |
1,438.1762 APT |
1.6345 USD |
1.6306 USD |
1.6875 USD |
1.6875 USD |
| 2025-12-12 |
1.6377 USD |
7,585.7800 APT |
1.7272 USD |
1.6086 USD |
1.7333 USD |
1.6252 USD |
| 2025-12-11 |
1.7191 USD |
2,942.0558 APT |
1.7773 USD |
1.6945 USD |
1.7773 USD |
1.7065 USD |
| 2025-12-10 |
1.8086 USD |
1,684.0647 APT |
1.8626 USD |
1.7773 USD |
1.8626 USD |
1.8122 USD |
| 2025-12-09 |
1.8661 USD |
62,322.1952 APT |
1.7621 USD |
1.7336 USD |
1.9190 USD |
1.8997 USD |
| 2025-12-08 |
1.7576 USD |
8,550.9354 APT |
1.7053 USD |
1.6930 USD |
1.7904 USD |
1.7711 USD |
| 2025-12-07 |
1.7314 USD |
2,051.1186 APT |
1.7502 USD |
1.7119 USD |
1.7502 USD |
1.7302 USD |
| 2025-12-06 |
1.7239 USD |
10,196.8749 APT |
1.7289 USD |
1.7017 USD |
1.7493 USD |
1.7407 USD |
| 2025-12-05 |
1.7942 USD |
11,460.8982 APT |
1.9430 USD |
1.7340 USD |
1.9517 USD |
1.7549 USD |
| 2025-12-04 |
1.9975 USD |
15,339.5040 APT |
2.0080 USD |
1.9744 USD |
2.0281 USD |
1.9846 USD |
| 2025-12-03 |
2.0157 USD |
5,017.4248 APT |
1.9758 USD |
1.9758 USD |
2.0265 USD |
1.9850 USD |
| 2025-12-02 |
1.9943 USD |
25,527.5714 APT |
1.9151 USD |
1.8945 USD |
2.0023 USD |
1.9723 USD |
| 2025-12-01 |
1.8578 USD |
3,640.7561 APT |
1.9100 USD |
1.8240 USD |
1.9150 USD |
1.8537 USD |
| 2025-11-30 |
2.0322 USD |
11,645.8817 APT |
2.0240 USD |
1.9964 USD |
2.0537 USD |
1.9964 USD |
| 2025-11-29 |
2.0724 USD |
85,439.1637 APT |
2.1487 USD |
1.9880 USD |
2.1487 USD |
2.0442 USD |
| 2025-11-28 |
2.1903 USD |
50,164.7885 APT |
2.2055 USD |
2.1281 USD |
2.2444 USD |
2.1301 USD |
| 2025-11-27 |
2.2885 USD |
56,142.5043 APT |
2.2671 USD |
2.2356 USD |
2.3533 USD |
2.3533 USD |
| 2025-11-26 |
2.2666 USD |
3,360.5381 APT |
2.2787 USD |
2.2114 USD |
2.2989 USD |
2.2268 USD |