Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-14 |
9.7939 USD |
55,384.2412 APT |
10.0040 USD |
9.5443 USD |
10.0400 USD |
9.7280 USD |
| 2024-01-13 |
9.7930 USD |
70,587.8129 APT |
9.0262 USD |
8.6929 USD |
10.3980 USD |
10.0090 USD |
| 2024-01-12 |
9.5245 USD |
80,769.8409 APT |
9.5226 USD |
8.9841 USD |
9.9155 USD |
9.0302 USD |
| 2024-01-11 |
9.2512 USD |
36,982.2710 APT |
8.8824 USD |
8.7747 USD |
9.6249 USD |
9.1637 USD |
| 2024-01-10 |
8.4188 USD |
34,716.6196 APT |
8.2775 USD |
7.9940 USD |
9.0287 USD |
8.9362 USD |
| 2024-01-09 |
8.2037 USD |
22,367.0005 APT |
8.7682 USD |
7.9440 USD |
8.8096 USD |
8.0718 USD |
| 2024-01-08 |
8.4125 USD |
33,341.9569 APT |
8.4117 USD |
7.8108 USD |
8.8536 USD |
8.7569 USD |
| 2024-01-07 |
8.9507 USD |
24,129.1210 APT |
9.0302 USD |
8.6645 USD |
9.2956 USD |
8.9003 USD |
| 2024-01-06 |
9.1866 USD |
16,450.2759 APT |
9.5912 USD |
8.8900 USD |
9.6965 USD |
9.0084 USD |
| 2024-01-05 |
10.4300 USD |
52,148.8975 APT |
10.3060 USD |
9.5446 USD |
10.9670 USD |
9.5628 USD |
| 2024-01-04 |
10.2347 USD |
162,429.3363 APT |
9.0828 USD |
8.8081 USD |
10.9830 USD |
10.8760 USD |
| 2024-01-03 |
8.9376 USD |
59,680.5221 APT |
10.2690 USD |
7.7000 USD |
10.3900 USD |
8.8914 USD |
| 2024-01-02 |
10.2336 USD |
24,141.4452 APT |
9.8822 USD |
9.8822 USD |
10.3350 USD |
10.1160 USD |
| 2024-01-01 |
9.7803 USD |
3,666.9285 APT |
9.4078 USD |
9.2604 USD |
10.0290 USD |
9.9349 USD |
| 2023-12-31 |
9.5525 USD |
7,539.3537 APT |
9.3938 USD |
9.3088 USD |
9.7641 USD |
9.4878 USD |
| 2023-12-30 |
9.6523 USD |
3,571.6692 APT |
9.6786 USD |
9.4439 USD |
9.8227 USD |
9.4533 USD |
| 2023-12-29 |
9.8035 USD |
17,109.4224 APT |
9.6370 USD |
9.4498 USD |
10.0830 USD |
9.6808 USD |
| 2023-12-28 |
9.6689 USD |
16,004.9786 APT |
10.1650 USD |
9.5703 USD |
10.3390 USD |
9.6735 USD |
| 2023-12-27 |
10.3287 USD |
31,566.6320 APT |
10.7490 USD |
10.0990 USD |
10.9180 USD |
10.1990 USD |
| 2023-12-26 |
10.5990 USD |
69,566.2498 APT |
10.4140 USD |
9.2045 USD |
10.6790 USD |
10.6510 USD |
| 2023-12-25 |
10.0854 USD |
45,879.2794 APT |
9.3377 USD |
9.1830 USD |
10.6770 USD |
10.4220 USD |
| 2023-12-24 |
9.4706 USD |
14,146.5210 APT |
9.3218 USD |
9.1376 USD |
9.8544 USD |
9.4607 USD |
| 2023-12-23 |
9.4045 USD |
48,997.1890 APT |
9.2609 USD |
9.0048 USD |
10.1460 USD |
9.0589 USD |
| 2023-12-22 |
8.6662 USD |
29,528.8121 APT |
8.5060 USD |
8.3128 USD |
8.9583 USD |
8.9583 USD |
| 2023-12-21 |
8.3755 USD |
22,596.3542 APT |
8.0992 USD |
8.0262 USD |
8.6998 USD |
8.5931 USD |
| 2023-12-20 |
8.1452 USD |
17,091.5707 APT |
8.0765 USD |
7.9579 USD |
8.3130 USD |
8.0454 USD |
| 2023-12-19 |
8.0047 USD |
15,850.3536 APT |
7.8851 USD |
7.6973 USD |
8.0320 USD |
8.0023 USD |
| 2023-12-18 |
7.7865 USD |
18,149.9522 APT |
8.0167 USD |
7.4904 USD |
8.0884 USD |
7.8278 USD |
| 2023-12-17 |
8.1248 USD |
4,155.9042 APT |
8.1934 USD |
8.0019 USD |
8.3141 USD |
8.2454 USD |
| 2023-12-16 |
8.3217 USD |
16,221.7431 APT |
8.2665 USD |
8.1170 USD |
8.5197 USD |
8.2453 USD |
| 2023-12-15 |
8.2553 USD |
39,345.2389 APT |
8.4245 USD |
8.0812 USD |
8.4259 USD |
8.3209 USD |
| 2023-12-14 |
8.3393 USD |
39,158.9296 APT |
8.6033 USD |
7.9259 USD |
8.6980 USD |
8.3416 USD |
| 2023-12-13 |
8.5639 USD |
46,058.3545 APT |
8.9716 USD |
8.1802 USD |
8.9730 USD |
8.5619 USD |
| 2023-12-12 |
8.6089 USD |
72,206.7769 APT |
7.8157 USD |
7.8091 USD |
9.1356 USD |
8.8187 USD |
| 2023-12-11 |
7.7320 USD |
42,939.1490 APT |
8.4159 USD |
7.3312 USD |
8.4519 USD |
7.7608 USD |
| 2023-12-10 |
8.3262 USD |
22,816.5463 APT |
8.2588 USD |
7.9981 USD |
8.4204 USD |
8.3685 USD |
| 2023-12-09 |
8.5817 USD |
24,641.1121 APT |
8.5312 USD |
8.3887 USD |
8.7614 USD |
8.4724 USD |
| 2023-12-08 |
8.3434 USD |
45,900.2370 APT |
7.9664 USD |
7.8492 USD |
8.6238 USD |
8.4627 USD |
| 2023-12-07 |
7.7155 USD |
53,184.9093 APT |
7.3864 USD |
7.3425 USD |
8.1991 USD |
7.8889 USD |
| 2023-12-06 |
7.5722 USD |
14,956.9390 APT |
7.7447 USD |
7.4273 USD |
7.8737 USD |
7.5930 USD |
| 2023-12-05 |
7.5605 USD |
14,219.3781 APT |
7.7597 USD |
7.3497 USD |
7.8526 USD |
7.6717 USD |
| 2023-12-04 |
7.3311 USD |
40,477.6584 APT |
7.3144 USD |
6.8575 USD |
7.6346 USD |
7.4707 USD |
| 2023-12-03 |
7.3687 USD |
5,031.0989 APT |
7.3449 USD |
7.2198 USD |
7.5065 USD |
7.3091 USD |
| 2023-12-02 |
7.3579 USD |
6,133.8003 APT |
7.0641 USD |
7.0376 USD |
7.3656 USD |
7.3454 USD |
| 2023-12-01 |
7.0476 USD |
16,701.0734 APT |
6.9349 USD |
6.9340 USD |
7.1016 USD |
7.0657 USD |
| 2023-11-30 |
6.9886 USD |
19,781.1830 APT |
7.0240 USD |
6.9421 USD |
7.1126 USD |
6.9657 USD |
| 2023-11-29 |
7.0315 USD |
11,272.6307 APT |
7.0120 USD |
6.9066 USD |
7.1457 USD |
7.0241 USD |