Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
10.2282 USD |
13,222.7517 APT |
10.1590 USD |
9.6681 USD |
10.6430 USD |
9.7263 USD |
| 2025-01-06 |
9.9851 USD |
2,279.6338 APT |
10.0980 USD |
9.8258 USD |
10.1290 USD |
9.8906 USD |
| 2025-01-05 |
9.8730 USD |
2,862.2697 APT |
9.9929 USD |
9.7409 USD |
10.0680 USD |
10.0680 USD |
| 2025-01-04 |
9.8084 USD |
14,125.1584 APT |
9.7000 USD |
9.6669 USD |
9.9906 USD |
9.9739 USD |
| 2025-01-03 |
9.6290 USD |
4,216.6350 APT |
9.2333 USD |
9.1685 USD |
9.8694 USD |
9.8457 USD |
| 2025-01-02 |
9.2966 USD |
2,672.4653 APT |
9.0325 USD |
9.0325 USD |
9.4239 USD |
9.1764 USD |
| 2025-01-01 |
8.8053 USD |
2,087.0515 APT |
8.7158 USD |
8.4599 USD |
9.0147 USD |
9.0070 USD |
| 2024-12-31 |
8.8592 USD |
3,180.2540 APT |
8.8508 USD |
8.6774 USD |
9.0201 USD |
8.7611 USD |
| 2024-12-30 |
8.9754 USD |
6,310.9735 APT |
8.9836 USD |
8.7111 USD |
9.3194 USD |
9.1036 USD |
| 2024-12-29 |
9.1367 USD |
4,882.3420 APT |
9.1956 USD |
8.9191 USD |
9.2091 USD |
8.9191 USD |
| 2024-12-28 |
9.0916 USD |
3,136.6119 APT |
8.7534 USD |
8.6540 USD |
9.0982 USD |
9.0982 USD |
| 2024-12-27 |
8.9277 USD |
2,382.5482 APT |
8.8400 USD |
8.7397 USD |
9.2807 USD |
9.1541 USD |
| 2024-12-26 |
9.0529 USD |
5,696.0757 APT |
9.6232 USD |
8.9000 USD |
9.6510 USD |
8.9968 USD |
| 2024-12-25 |
9.7013 USD |
7,329.6707 APT |
9.8249 USD |
9.4958 USD |
9.8756 USD |
9.6005 USD |
| 2024-12-24 |
9.5467 USD |
9,275.8519 APT |
9.6999 USD |
9.2837 USD |
9.9093 USD |
9.8283 USD |
| 2024-12-23 |
9.2662 USD |
5,053.5218 APT |
9.0713 USD |
8.9000 USD |
9.4190 USD |
9.2900 USD |
| 2024-12-22 |
9.3434 USD |
24,367.0941 APT |
9.5088 USD |
9.0486 USD |
9.6657 USD |
9.3538 USD |
| 2024-12-21 |
10.3467 USD |
54,812.2933 APT |
10.8350 USD |
9.4845 USD |
11.2390 USD |
9.4845 USD |
| 2024-12-20 |
10.7525 USD |
70,627.3633 APT |
11.4200 USD |
9.9910 USD |
11.8940 USD |
10.6200 USD |
| 2024-12-19 |
11.8485 USD |
39,586.3676 APT |
11.8310 USD |
11.2490 USD |
12.6320 USD |
11.5100 USD |
| 2024-12-18 |
12.6686 USD |
10,999.2446 APT |
12.8970 USD |
11.5550 USD |
12.9650 USD |
12.1200 USD |
| 2024-12-17 |
13.4518 USD |
4,308.1711 APT |
13.7600 USD |
13.0150 USD |
14.2920 USD |
13.3460 USD |
| 2024-12-16 |
13.5279 USD |
14,981.8128 APT |
13.6950 USD |
13.2310 USD |
14.2120 USD |
14.0210 USD |
| 2024-12-15 |
13.4149 USD |
2,013.9395 APT |
13.2260 USD |
13.0750 USD |
13.7280 USD |
13.5020 USD |
| 2024-12-14 |
13.8088 USD |
3,234.3956 APT |
14.2190 USD |
13.1780 USD |
14.6780 USD |
13.2500 USD |
| 2024-12-13 |
14.1870 USD |
6,579.6592 APT |
13.7240 USD |
13.4260 USD |
14.5500 USD |
14.1980 USD |
| 2024-12-12 |
13.4840 USD |
13,990.7218 APT |
12.8740 USD |
12.8740 USD |
14.1250 USD |
13.4560 USD |
| 2024-12-11 |
11.9522 USD |
14,532.8495 APT |
11.6320 USD |
11.1870 USD |
12.9180 USD |
12.8070 USD |
| 2024-12-10 |
11.5441 USD |
54,094.4206 APT |
11.9270 USD |
10.8250 USD |
12.1900 USD |
11.0540 USD |
| 2024-12-09 |
12.5010 USD |
43,125.8995 APT |
14.2630 USD |
11.2000 USD |
14.2630 USD |
11.7640 USD |
| 2024-12-08 |
14.4077 USD |
3,067.8040 APT |
14.5620 USD |
14.0810 USD |
14.6080 USD |
14.2920 USD |
| 2024-12-07 |
14.8736 USD |
8,723.9702 APT |
14.6460 USD |
14.5100 USD |
15.3000 USD |
14.6840 USD |
| 2024-12-06 |
14.1521 USD |
8,587.0013 APT |
13.5410 USD |
13.4910 USD |
14.6410 USD |
14.4990 USD |
| 2024-12-05 |
13.8826 USD |
32,104.3399 APT |
14.0640 USD |
13.0820 USD |
14.4180 USD |
14.0460 USD |
| 2024-12-04 |
14.2987 USD |
13,211.1984 APT |
14.4010 USD |
13.6930 USD |
14.8260 USD |
13.9970 USD |
| 2024-12-03 |
13.9307 USD |
22,707.8182 APT |
13.7100 USD |
13.0610 USD |
14.6540 USD |
14.5140 USD |
| 2024-12-02 |
13.2925 USD |
35,476.0805 APT |
13.4580 USD |
12.3480 USD |
13.6010 USD |
12.6980 USD |
| 2024-12-01 |
13.3682 USD |
3,853.7675 APT |
13.3990 USD |
12.9310 USD |
13.8970 USD |
13.5430 USD |
| 2024-11-30 |
13.1549 USD |
3,369.1211 APT |
13.2960 USD |
12.8770 USD |
13.6610 USD |
13.4650 USD |
| 2024-11-29 |
12.8707 USD |
14,701.2266 APT |
12.7850 USD |
12.5980 USD |
13.2640 USD |
12.9720 USD |
| 2024-11-28 |
12.5343 USD |
17,552.3072 APT |
12.6530 USD |
12.2710 USD |
13.0040 USD |
12.7790 USD |
| 2024-11-27 |
12.5990 USD |
21,099.4439 APT |
12.0180 USD |
11.7990 USD |
13.2610 USD |
12.6130 USD |
| 2024-11-26 |
11.4511 USD |
9,599.5855 APT |
11.8080 USD |
10.9620 USD |
12.0990 USD |
11.5140 USD |
| 2024-11-25 |
12.5493 USD |
28,546.5883 APT |
12.4780 USD |
11.7000 USD |
12.8160 USD |
11.7120 USD |
| 2024-11-24 |
12.2632 USD |
14,454.3093 APT |
12.6690 USD |
11.5530 USD |
13.3350 USD |
12.3290 USD |
| 2024-11-23 |
12.6579 USD |
20,945.8873 APT |
12.4510 USD |
12.2340 USD |
13.1720 USD |
12.9000 USD |
| 2024-11-22 |
11.9224 USD |
7,594.1039 APT |
12.0970 USD |
11.6170 USD |
12.2490 USD |
12.1130 USD |
| 2024-11-21 |
11.7212 USD |
15,091.7922 APT |
11.7760 USD |
11.2200 USD |
12.3220 USD |
12.0060 USD |
| 2024-11-20 |
12.4715 USD |
9,981.4153 APT |
11.7240 USD |
11.1100 USD |
13.4190 USD |
12.1520 USD |
| 2024-11-19 |
11.5490 USD |
4,812.2533 APT |
12.0500 USD |
11.4290 USD |
12.3070 USD |
11.4730 USD |