Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
3.2554 USD |
2,662.8406 APT |
3.2281 USD |
3.2198 USD |
3.3229 USD |
3.2684 USD |
| 2025-11-09 |
3.0413 USD |
57,014.8801 APT |
3.0887 USD |
2.9561 USD |
3.2235 USD |
3.2234 USD |
| 2025-11-08 |
3.1499 USD |
2,723.6362 APT |
3.1708 USD |
3.0766 USD |
3.2123 USD |
3.1689 USD |
| 2025-11-07 |
3.0183 USD |
56,822.0787 APT |
2.7535 USD |
2.7535 USD |
3.2798 USD |
3.2106 USD |
| 2025-11-06 |
2.7002 USD |
13,062.9758 APT |
2.6663 USD |
2.6227 USD |
2.7663 USD |
2.7268 USD |
| 2025-11-05 |
2.5858 USD |
1,581.4154 APT |
2.5490 USD |
2.4232 USD |
2.6496 USD |
2.6496 USD |
| 2025-11-04 |
2.7072 USD |
11,505.1103 APT |
2.7807 USD |
2.5119 USD |
2.8372 USD |
2.5611 USD |
| 2025-11-03 |
2.8981 USD |
46,394.2638 APT |
3.3779 USD |
2.7384 USD |
3.3779 USD |
2.7400 USD |
| 2025-11-02 |
3.3448 USD |
2,630.7148 APT |
3.3280 USD |
3.2577 USD |
3.4305 USD |
3.3035 USD |
| 2025-11-01 |
3.2867 USD |
881.0488 APT |
3.2996 USD |
3.2455 USD |
3.3260 USD |
3.3043 USD |
| 2025-10-31 |
3.2252 USD |
4,024.2156 APT |
3.2157 USD |
3.2157 USD |
3.2921 USD |
3.2921 USD |
| 2025-10-30 |
3.3274 USD |
2,330.5700 APT |
3.4322 USD |
3.1000 USD |
3.4569 USD |
3.1163 USD |
| 2025-10-29 |
3.4029 USD |
27,418.2913 APT |
3.3623 USD |
3.3170 USD |
3.5058 USD |
3.4986 USD |
| 2025-10-28 |
3.4729 USD |
33,353.0141 APT |
3.4577 USD |
3.4054 USD |
3.4976 USD |
3.4665 USD |
| 2025-10-27 |
3.5202 USD |
25,683.9601 APT |
3.5835 USD |
3.4786 USD |
3.6071 USD |
3.4879 USD |
| 2025-10-26 |
3.5042 USD |
20,432.4376 APT |
3.3096 USD |
3.2878 USD |
3.6158 USD |
3.5369 USD |
| 2025-10-25 |
3.3043 USD |
15,160.0871 APT |
3.3218 USD |
3.2592 USD |
3.3260 USD |
3.3128 USD |
| 2025-10-24 |
3.1832 USD |
11,867.5902 APT |
3.2467 USD |
3.1700 USD |
3.2740 USD |
3.2564 USD |
| 2025-10-23 |
3.2102 USD |
2,204.9731 APT |
3.1990 USD |
3.1878 USD |
3.3086 USD |
3.2834 USD |
| 2025-10-22 |
3.3527 USD |
18,048.4722 APT |
3.2402 USD |
3.2033 USD |
3.4281 USD |
3.2953 USD |
| 2025-10-21 |
3.2507 USD |
1,622.4208 APT |
3.2009 USD |
3.1245 USD |
3.3860 USD |
3.2433 USD |
| 2025-10-20 |
3.2734 USD |
898.0630 APT |
3.2020 USD |
3.1822 USD |
3.3616 USD |
3.2617 USD |
| 2025-10-19 |
3.1891 USD |
2,861.1444 APT |
3.2088 USD |
3.1628 USD |
3.2177 USD |
3.2177 USD |
| 2025-10-18 |
3.1614 USD |
1,913.9370 APT |
3.1845 USD |
3.1381 USD |
3.2250 USD |
3.2106 USD |
| 2025-10-17 |
3.1292 USD |
6,594.5422 APT |
3.3741 USD |
2.9716 USD |
3.3741 USD |
3.1159 USD |
| 2025-10-16 |
3.4130 USD |
31,640.7299 APT |
3.5266 USD |
3.3365 USD |
3.5728 USD |
3.3858 USD |
| 2025-10-15 |
3.5997 USD |
1,942.0581 APT |
3.7402 USD |
3.4630 USD |
3.7604 USD |
3.4656 USD |
| 2025-10-14 |
3.7738 USD |
2,818.8602 APT |
3.9419 USD |
3.5730 USD |
3.9516 USD |
3.7075 USD |
| 2025-10-13 |
3.8270 USD |
8,930.8112 APT |
3.9017 USD |
3.7097 USD |
3.9682 USD |
3.9493 USD |
| 2025-10-12 |
3.6023 USD |
1,324.1360 APT |
3.6467 USD |
3.5253 USD |
3.6476 USD |
3.5677 USD |
| 2025-10-11 |
3.8272 USD |
11,814.6427 APT |
3.7198 USD |
3.5336 USD |
4.1119 USD |
3.5593 USD |
| 2025-10-10 |
4.9893 USD |
15,275.1058 APT |
5.0133 USD |
4.7934 USD |
5.1027 USD |
4.9116 USD |
| 2025-10-09 |
5.0192 USD |
8,769.0963 APT |
5.1440 USD |
4.9900 USD |
5.1710 USD |
5.0550 USD |
| 2025-10-08 |
5.2757 USD |
6,210.1063 APT |
5.3220 USD |
5.1638 USD |
5.3807 USD |
5.1766 USD |
| 2025-10-07 |
5.2651 USD |
4,224.2696 APT |
5.2819 USD |
5.1945 USD |
5.4345 USD |
5.3128 USD |
| 2025-10-06 |
5.3731 USD |
10,492.3824 APT |
5.4469 USD |
5.2800 USD |
5.4751 USD |
5.4410 USD |
| 2025-10-05 |
5.3962 USD |
59,985.5050 APT |
5.2136 USD |
5.2057 USD |
5.6445 USD |
5.4539 USD |
| 2025-10-04 |
5.3705 USD |
29,779.1336 APT |
5.3760 USD |
5.1148 USD |
5.5526 USD |
5.1790 USD |
| 2025-10-03 |
5.1752 USD |
19,520.2152 APT |
5.2238 USD |
5.0790 USD |
5.2376 USD |
5.1219 USD |
| 2025-10-02 |
5.0240 USD |
47,846.9138 APT |
4.8726 USD |
4.8296 USD |
5.1826 USD |
5.1751 USD |
| 2025-10-01 |
4.7809 USD |
46,986.2142 APT |
4.4301 USD |
4.3974 USD |
4.7996 USD |
4.7782 USD |
| 2025-09-30 |
4.2708 USD |
15,473.8715 APT |
4.2759 USD |
4.2111 USD |
4.3046 USD |
4.2268 USD |
| 2025-09-29 |
4.2462 USD |
1,892.3820 APT |
4.2396 USD |
4.2362 USD |
4.3072 USD |
4.3072 USD |
| 2025-09-28 |
4.1488 USD |
2,951.6429 APT |
4.2115 USD |
4.0768 USD |
4.2121 USD |
4.1897 USD |
| 2025-09-27 |
4.2519 USD |
12,316.2092 APT |
4.1049 USD |
4.0782 USD |
4.2535 USD |
4.2254 USD |
| 2025-09-26 |
3.9959 USD |
24,060.4522 APT |
3.9441 USD |
3.9106 USD |
4.1134 USD |
4.1134 USD |
| 2025-09-25 |
4.0785 USD |
7,861.0384 APT |
4.2411 USD |
4.0599 USD |
4.2411 USD |
4.0775 USD |
| 2025-09-24 |
4.2870 USD |
1,941.5537 APT |
4.3311 USD |
4.2184 USD |
4.3544 USD |
4.2638 USD |
| 2025-09-23 |
4.3268 USD |
4,974.8470 APT |
4.2863 USD |
4.2149 USD |
4.3730 USD |
4.2748 USD |
| 2025-09-22 |
4.2842 USD |
72,993.7682 APT |
4.5511 USD |
3.9725 USD |
4.5708 USD |
4.2391 USD |