Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-05-27 |
0.9504 USD |
27,605.1776 APT |
0.9772 USD |
0.9469 USD |
1.0012 USD |
0.9494 USD |
| 2026-05-26 |
0.9758 USD |
98,059.3571 APT |
0.9607 USD |
0.9553 USD |
1.1024 USD |
0.9774 USD |
| 2026-05-25 |
0.9672 USD |
94,888.7787 APT |
0.9470 USD |
0.9411 USD |
0.9891 USD |
0.9676 USD |
| 2026-05-24 |
0.9465 USD |
41,027.5770 APT |
0.9720 USD |
0.9354 USD |
0.9720 USD |
0.9476 USD |
| 2026-05-23 |
0.9704 USD |
56,403.7963 APT |
0.9388 USD |
0.9064 USD |
1.0016 USD |
0.9727 USD |
| 2026-05-22 |
0.9344 USD |
44,298.1898 APT |
0.9646 USD |
0.9345 USD |
1.0012 USD |
0.9345 USD |
| 2026-05-21 |
0.9734 USD |
34,136.0783 APT |
0.9517 USD |
0.9441 USD |
0.9834 USD |
0.9751 USD |
| 2026-05-20 |
0.9513 USD |
21,388.6853 APT |
0.9325 USD |
0.9274 USD |
0.9589 USD |
0.9549 USD |
| 2026-05-19 |
0.9441 USD |
38,484.2755 APT |
0.9479 USD |
0.9307 USD |
0.9540 USD |
0.9380 USD |
| 2026-05-18 |
0.9315 USD |
130,620.3657 APT |
0.9271 USD |
0.9160 USD |
0.9491 USD |
0.9461 USD |
| 2026-05-17 |
0.9454 USD |
74,693.4978 APT |
0.9474 USD |
0.8990 USD |
0.9691 USD |
0.9298 USD |
| 2026-05-16 |
0.9491 USD |
78,252.2190 APT |
0.9935 USD |
0.9392 USD |
0.9935 USD |
0.9452 USD |
| 2026-05-15 |
1.0080 USD |
60,676.3191 APT |
1.0567 USD |
0.9706 USD |
1.0587 USD |
0.9871 USD |
| 2026-05-14 |
1.0439 USD |
28,333.0071 APT |
1.0478 USD |
1.0219 USD |
1.0721 USD |
1.0500 USD |
| 2026-05-13 |
1.0704 USD |
16,665.4422 APT |
1.0780 USD |
1.0371 USD |
1.1159 USD |
1.0420 USD |
| 2026-05-12 |
1.0922 USD |
45,760.4266 APT |
1.1291 USD |
1.0575 USD |
1.1296 USD |
1.1162 USD |
| 2026-05-11 |
1.1253 USD |
79,384.6709 APT |
1.1525 USD |
1.1000 USD |
1.1525 USD |
1.1287 USD |
| 2026-05-10 |
1.1750 USD |
240,256.6917 APT |
1.0944 USD |
1.0822 USD |
1.2355 USD |
1.1494 USD |
| 2026-05-09 |
1.1249 USD |
65,402.0535 APT |
1.1339 USD |
1.0949 USD |
1.1422 USD |
1.1038 USD |
| 2026-05-08 |
1.0721 USD |
227,221.5596 APT |
1.0287 USD |
1.0211 USD |
1.1450 USD |
1.1283 USD |
| 2026-05-07 |
1.0214 USD |
107,942.9544 APT |
1.0104 USD |
0.9988 USD |
1.0350 USD |
1.0258 USD |
| 2026-05-06 |
1.0246 USD |
254,089.3904 APT |
0.9912 USD |
0.9856 USD |
1.0626 USD |
1.0225 USD |
| 2026-05-05 |
0.9847 USD |
198,372.7925 APT |
0.9667 USD |
0.9590 USD |
0.9986 USD |
0.9909 USD |
| 2026-05-04 |
0.9950 USD |
135,329.1066 APT |
0.9863 USD |
0.9611 USD |
1.0197 USD |
0.9646 USD |
| 2026-05-03 |
0.9888 USD |
35,265.2363 APT |
0.9949 USD |
0.9763 USD |
1.0018 USD |
0.9864 USD |
| 2026-05-02 |
1.0007 USD |
57,882.3048 APT |
0.9907 USD |
0.9882 USD |
1.0194 USD |
1.0053 USD |
| 2026-05-01 |
1.0202 USD |
72,741.6108 APT |
0.9935 USD |
0.9850 USD |
1.0446 USD |
0.9850 USD |
| 2026-04-30 |
1.0063 USD |
97,026.7233 APT |
0.9912 USD |
0.9830 USD |
1.0362 USD |
0.9938 USD |
| 2026-04-29 |
0.9928 USD |
258,819.2926 APT |
0.9668 USD |
0.9500 USD |
1.0104 USD |
0.9923 USD |
| 2026-04-28 |
0.9681 USD |
99,181.7304 APT |
0.9681 USD |
0.9569 USD |
0.9942 USD |
0.9667 USD |
| 2026-04-27 |
0.9610 USD |
32,304.4435 APT |
0.9845 USD |
0.9422 USD |
0.9923 USD |
0.9679 USD |
| 2026-04-26 |
0.9869 USD |
47,824.0311 APT |
0.9677 USD |
0.9594 USD |
1.0007 USD |
0.9838 USD |
| 2026-04-25 |
0.9805 USD |
21,666.7401 APT |
0.9822 USD |
0.9616 USD |
0.9960 USD |
0.9657 USD |
| 2026-04-24 |
0.9545 USD |
37,343.5050 APT |
0.9553 USD |
0.9421 USD |
0.9849 USD |
0.9849 USD |
| 2026-04-23 |
0.9471 USD |
32,545.0688 APT |
0.9401 USD |
0.9261 USD |
0.9617 USD |
0.9544 USD |
| 2026-04-22 |
0.9620 USD |
204,712.0938 APT |
0.9390 USD |
0.9323 USD |
1.0037 USD |
0.9461 USD |
| 2026-03-05 |
1.0045 USD |
24,423.7398 APT |
1.0076 USD |
0.9905 USD |
1.0179 USD |
1.0078 USD |