Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
4.6886 USD |
20,774.8977 APT |
4.8074 USD |
4.6433 USD |
4.8112 USD |
4.6877 USD |
| 2025-04-14 |
4.9209 USD |
17,832.5524 APT |
4.8233 USD |
4.8109 USD |
4.9908 USD |
4.8191 USD |
| 2025-04-13 |
5.0328 USD |
91,194.5295 APT |
4.9816 USD |
4.8205 USD |
5.1950 USD |
4.8422 USD |
| 2025-04-12 |
4.8487 USD |
37,005.1713 APT |
4.7700 USD |
4.7474 USD |
4.9815 USD |
4.9524 USD |
| 2025-04-11 |
4.7387 USD |
97,854.3132 APT |
4.6139 USD |
4.6139 USD |
4.8532 USD |
4.8428 USD |
| 2025-04-10 |
4.5463 USD |
124,848.4153 APT |
4.7265 USD |
4.4468 USD |
4.7266 USD |
4.6068 USD |
| 2025-04-09 |
4.7022 USD |
96,790.9098 APT |
4.3483 USD |
4.1858 USD |
4.8204 USD |
4.7603 USD |
| 2025-04-08 |
4.4851 USD |
23,661.0488 APT |
4.4133 USD |
4.3799 USD |
4.7084 USD |
4.6502 USD |
| 2025-04-07 |
4.4592 USD |
38,936.7287 APT |
4.3202 USD |
3.9193 USD |
4.5489 USD |
4.4752 USD |
| 2025-04-06 |
4.5617 USD |
7,678.5185 APT |
4.8921 USD |
4.3066 USD |
4.9116 USD |
4.3872 USD |
| 2025-04-05 |
4.8481 USD |
2,304.4419 APT |
4.9030 USD |
4.7953 USD |
4.9289 USD |
4.8274 USD |
| 2025-04-04 |
4.8200 USD |
17,437.7041 APT |
5.0196 USD |
4.7420 USD |
5.0873 USD |
4.7973 USD |
| 2025-04-03 |
5.0440 USD |
15,392.4898 APT |
5.0822 USD |
4.9756 USD |
5.3264 USD |
4.9772 USD |
| 2025-04-02 |
5.2818 USD |
11,291.8821 APT |
5.3810 USD |
5.2026 USD |
5.5010 USD |
5.3277 USD |
| 2025-04-01 |
5.3202 USD |
2,580.4864 APT |
5.3047 USD |
5.2653 USD |
5.4286 USD |
5.4286 USD |
| 2025-03-31 |
5.2708 USD |
20,230.5842 APT |
5.3034 USD |
5.0860 USD |
5.4239 USD |
5.2944 USD |
| 2025-03-30 |
5.3097 USD |
4,738.6848 APT |
5.2738 USD |
5.2421 USD |
5.3609 USD |
5.3238 USD |
| 2025-03-29 |
5.4942 USD |
49,230.3199 APT |
5.5821 USD |
5.3561 USD |
5.5821 USD |
5.3590 USD |
| 2025-03-28 |
5.5705 USD |
8,068.2994 APT |
5.9490 USD |
5.4379 USD |
5.9497 USD |
5.5648 USD |
| 2025-03-27 |
5.9854 USD |
631.0733 APT |
5.9644 USD |
5.8500 USD |
6.0746 USD |
5.8500 USD |
| 2025-03-26 |
5.9491 USD |
785.1892 APT |
5.9313 USD |
5.8733 USD |
6.0377 USD |
5.9841 USD |
| 2025-03-25 |
5.9681 USD |
1,267.4611 APT |
6.0321 USD |
5.8365 USD |
6.1038 USD |
5.9071 USD |
| 2025-03-24 |
5.7864 USD |
3,448.4525 APT |
5.7979 USD |
5.6291 USD |
5.9192 USD |
5.8125 USD |
| 2025-03-23 |
5.6419 USD |
2,943.2408 APT |
5.6709 USD |
5.6098 USD |
5.6742 USD |
5.6519 USD |
| 2025-03-22 |
5.7058 USD |
1,903.2432 APT |
5.6275 USD |
5.6003 USD |
5.8033 USD |
5.7601 USD |
| 2025-03-21 |
5.5801 USD |
5,662.6925 APT |
5.6840 USD |
5.4287 USD |
5.7440 USD |
5.6533 USD |
| 2025-03-20 |
5.5215 USD |
5,451.4647 APT |
5.6218 USD |
5.4255 USD |
5.6610 USD |
5.5919 USD |
| 2025-03-19 |
5.5029 USD |
1,421.3882 APT |
5.4372 USD |
5.3768 USD |
5.5732 USD |
5.4947 USD |
| 2025-03-18 |
5.3539 USD |
8,672.7490 APT |
5.3251 USD |
5.2398 USD |
5.4715 USD |
5.3220 USD |
| 2025-03-17 |
5.3963 USD |
7,074.0947 APT |
5.1877 USD |
5.1877 USD |
5.4442 USD |
5.4003 USD |
| 2025-03-16 |
5.2601 USD |
913.5498 APT |
5.3617 USD |
5.1893 USD |
5.3687 USD |
5.2456 USD |
| 2025-03-15 |
5.4290 USD |
8,820.0518 APT |
5.2500 USD |
5.2084 USD |
5.4480 USD |
5.4330 USD |
| 2025-03-14 |
5.2228 USD |
5,715.5487 APT |
5.1698 USD |
5.1389 USD |
5.3344 USD |
5.2374 USD |
| 2025-03-13 |
5.1403 USD |
4,183.2873 APT |
5.1884 USD |
5.0482 USD |
5.2062 USD |
5.0908 USD |
| 2025-03-12 |
5.2253 USD |
10,991.5166 APT |
5.3108 USD |
5.0345 USD |
5.3412 USD |
5.1175 USD |
| 2025-03-11 |
5.4976 USD |
29,722.1144 APT |
5.2424 USD |
5.0530 USD |
5.6724 USD |
5.5668 USD |
| 2025-03-10 |
5.1025 USD |
19,876.5276 APT |
5.6083 USD |
5.0367 USD |
5.7622 USD |
5.1052 USD |
| 2025-03-09 |
5.9699 USD |
3,636.1937 APT |
5.9870 USD |
5.9192 USD |
6.1660 USD |
5.9309 USD |
| 2025-03-08 |
5.9615 USD |
2,297.9792 APT |
6.1834 USD |
5.7984 USD |
6.2253 USD |
5.9309 USD |
| 2025-03-07 |
6.1339 USD |
5,082.2391 APT |
6.0794 USD |
5.8385 USD |
6.3536 USD |
6.2252 USD |
| 2025-03-06 |
6.1909 USD |
13,761.9661 APT |
6.2137 USD |
5.9205 USD |
6.3128 USD |
6.0081 USD |
| 2025-03-05 |
5.5413 USD |
8,037.0948 APT |
5.4470 USD |
5.4233 USD |
5.7088 USD |
5.6831 USD |
| 2025-03-04 |
5.3820 USD |
50,118.5766 APT |
5.7457 USD |
5.0586 USD |
5.7534 USD |
5.5101 USD |
| 2025-03-03 |
6.4049 USD |
4,348.9275 APT |
6.7344 USD |
5.8706 USD |
6.7645 USD |
5.8706 USD |
| 2025-03-02 |
6.5836 USD |
15,172.1031 APT |
6.3119 USD |
6.1777 USD |
6.8202 USD |
6.6936 USD |
| 2025-03-01 |
6.4887 USD |
9,068.8516 APT |
6.4975 USD |
6.3495 USD |
6.6190 USD |
6.3635 USD |
| 2025-02-28 |
5.9911 USD |
24,241.7307 APT |
6.1628 USD |
5.6580 USD |
6.4849 USD |
6.3835 USD |
| 2025-02-27 |
6.2220 USD |
35,671.6617 APT |
5.9651 USD |
5.9329 USD |
6.5000 USD |
6.2294 USD |
| 2025-02-26 |
5.8724 USD |
15,606.4927 APT |
5.6458 USD |
5.5448 USD |
5.9663 USD |
5.8713 USD |
| 2025-02-25 |
5.3884 USD |
27,211.8482 APT |
5.3815 USD |
5.0778 USD |
5.8073 USD |
5.6651 USD |