Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
Date Price Volume Open Low High Close
2024-02-13 9.1145 USD 14,646.9104 APT 9.1594 USD 8.8840 USD 9.2901 USD 9.1139 USD
2024-02-12 9.0492 USD 25,250.2930 APT 9.0380 USD 8.7714 USD 9.2814 USD 9.1472 USD
2024-02-11 9.1071 USD 3,313.9792 APT 9.0806 USD 8.9897 USD 9.2732 USD 9.0972 USD
2024-02-10 9.1421 USD 8,058.4808 APT 9.1043 USD 9.0028 USD 9.2562 USD 9.1221 USD
2024-02-09 8.9861 USD 15,921.2809 APT 8.7647 USD 8.7301 USD 9.1469 USD 9.0792 USD
2024-02-08 8.8339 USD 11,009.2120 APT 8.8074 USD 8.7305 USD 8.9121 USD 8.7896 USD
2024-02-07 8.6156 USD 16,089.7653 APT 8.6113 USD 8.4953 USD 8.8532 USD 8.8311 USD
2024-02-06 8.6444 USD 11,300.8497 APT 8.6656 USD 8.5250 USD 8.7233 USD 8.6408 USD
2024-02-05 8.8972 USD 19,863.5054 APT 8.8357 USD 8.6906 USD 9.0583 USD 8.6906 USD
2024-02-04 8.9670 USD 11,003.8249 APT 9.1021 USD 8.8050 USD 9.1034 USD 8.8624 USD
2024-02-03 9.5453 USD 21,379.5905 APT 9.4385 USD 9.2925 USD 9.7148 USD 9.2925 USD
2024-02-02 9.3474 USD 39,031.1367 APT 9.2693 USD 9.1600 USD 9.5030 USD 9.4196 USD
2024-02-01 8.9882 USD 16,841.7128 APT 8.8739 USD 8.6193 USD 9.2347 USD 9.1534 USD
2024-01-31 8.9739 USD 15,561.7923 APT 9.0684 USD 8.7000 USD 9.1867 USD 8.8911 USD
2024-01-30 9.3004 USD 14,598.7393 APT 9.1719 USD 9.0682 USD 9.4867 USD 9.2625 USD
2024-01-29 9.1862 USD 51,980.3736 APT 8.8981 USD 8.8981 USD 9.4243 USD 9.2316 USD
2024-01-28 8.9369 USD 10,598.7305 APT 9.1256 USD 8.7331 USD 9.2216 USD 8.8277 USD
2024-01-27 8.9131 USD 8,419.4422 APT 8.7687 USD 8.6745 USD 9.1181 USD 9.0874 USD
2024-01-26 8.6617 USD 18,641.3765 APT 8.3318 USD 8.2556 USD 8.8785 USD 8.7542 USD
2024-01-25 8.3604 USD 21,582.4365 APT 8.5900 USD 8.2089 USD 8.6040 USD 8.3365 USD
2024-01-24 8.5837 USD 31,567.5082 APT 8.7179 USD 8.4223 USD 8.7547 USD 8.4975 USD
2024-01-23 7.9707 USD 30,362.7225 APT 8.0741 USD 7.5221 USD 8.5491 USD 8.4840 USD
2024-01-22 8.1687 USD 34,025.0661 APT 8.4729 USD 7.9115 USD 8.5349 USD 8.1638 USD
2024-01-21 8.5400 USD 9,139.6445 APT 8.5801 USD 8.4957 USD 8.6921 USD 8.5048 USD
2024-01-20 8.5075 USD 5,754.9576 APT 8.5794 USD 8.3517 USD 8.5968 USD 8.5717 USD
2024-01-19 8.5478 USD 20,945.7817 APT 8.7066 USD 8.1159 USD 8.7464 USD 8.5583 USD
2024-01-18 9.1009 USD 22,079.0514 APT 9.3270 USD 8.7312 USD 9.5113 USD 8.8419 USD
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