Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.8373 USD |
12,978.5314 APT |
4.7511 USD |
4.7511 USD |
4.9224 USD |
4.8293 USD |
| 2025-08-16 |
4.6926 USD |
6,670.7376 APT |
4.6725 USD |
4.6399 USD |
4.7609 USD |
4.7609 USD |
| 2025-08-15 |
4.7122 USD |
5,013.6093 APT |
4.7590 USD |
4.5519 USD |
4.8433 USD |
4.6176 USD |
| 2025-08-14 |
4.6753 USD |
27,986.8383 APT |
5.0307 USD |
4.6654 USD |
5.1435 USD |
4.6730 USD |
| 2025-08-13 |
4.9772 USD |
23,681.6595 APT |
4.7323 USD |
4.7323 USD |
4.9927 USD |
4.9828 USD |
| 2025-08-12 |
4.5930 USD |
3,562.3069 APT |
4.5639 USD |
4.4973 USD |
4.8455 USD |
4.8455 USD |
| 2025-08-11 |
4.7013 USD |
13,998.8901 APT |
4.7087 USD |
4.5176 USD |
4.8232 USD |
4.5376 USD |
| 2025-08-10 |
4.7486 USD |
8,652.5929 APT |
4.7956 USD |
4.5976 USD |
4.8438 USD |
4.6997 USD |
| 2025-08-09 |
4.7885 USD |
32,779.3400 APT |
4.6462 USD |
4.6388 USD |
4.8695 USD |
4.7975 USD |
| 2025-08-08 |
4.5020 USD |
295,842.0801 APT |
4.4215 USD |
4.3824 USD |
4.7146 USD |
4.6757 USD |
| 2025-08-07 |
4.3486 USD |
6,702.9144 APT |
4.2884 USD |
4.2778 USD |
4.4146 USD |
4.3875 USD |
| 2025-08-06 |
4.2408 USD |
8,249.0390 APT |
4.2793 USD |
4.1883 USD |
4.2809 USD |
4.2571 USD |
| 2025-08-05 |
4.2850 USD |
14,805.6209 APT |
4.3578 USD |
4.1853 USD |
4.3578 USD |
4.2731 USD |
| 2025-08-04 |
4.2968 USD |
6,162.0374 APT |
4.2987 USD |
4.2532 USD |
4.3496 USD |
4.2981 USD |
| 2025-08-03 |
4.1634 USD |
5,845.2355 APT |
4.1214 USD |
4.0718 USD |
4.2423 USD |
4.2308 USD |
| 2025-08-02 |
4.1318 USD |
15,101.3268 APT |
4.2469 USD |
4.0619 USD |
4.2689 USD |
4.1231 USD |
| 2025-08-01 |
4.2748 USD |
103,444.6502 APT |
4.3160 USD |
4.1810 USD |
4.3497 USD |
4.2740 USD |
| 2025-07-31 |
4.4193 USD |
25,593.0404 APT |
4.5800 USD |
4.3804 USD |
4.6183 USD |
4.4189 USD |
| 2025-07-30 |
4.3946 USD |
100,458.0188 APT |
4.5770 USD |
4.2825 USD |
4.5924 USD |
4.4585 USD |
| 2025-07-29 |
4.5794 USD |
11,152.2373 APT |
4.6771 USD |
4.4668 USD |
4.7673 USD |
4.5792 USD |
| 2025-07-28 |
4.7694 USD |
56,526.0356 APT |
4.9293 USD |
4.6231 USD |
4.9791 USD |
4.6277 USD |
| 2025-07-27 |
4.8537 USD |
10,347.4963 APT |
4.8126 USD |
4.7741 USD |
4.9020 USD |
4.8994 USD |
| 2025-07-26 |
4.8295 USD |
2,170.3975 APT |
4.7765 USD |
4.7650 USD |
4.8339 USD |
4.8301 USD |
| 2025-07-25 |
4.6436 USD |
71,706.9310 APT |
4.5997 USD |
4.5194 USD |
4.7515 USD |
4.7356 USD |
| 2025-07-24 |
4.6218 USD |
83,875.5292 APT |
4.8024 USD |
4.4505 USD |
4.8657 USD |
4.6266 USD |
| 2025-07-23 |
4.8633 USD |
104,110.4914 APT |
5.4442 USD |
4.7061 USD |
5.6468 USD |
4.8414 USD |
| 2025-07-22 |
5.3030 USD |
165,954.0570 APT |
5.4133 USD |
5.1702 USD |
5.4689 USD |
5.3621 USD |
| 2025-07-21 |
5.3894 USD |
118,887.7046 APT |
5.3101 USD |
5.2344 USD |
5.5467 USD |
5.3832 USD |
| 2025-07-20 |
5.4305 USD |
68,615.3237 APT |
5.2958 USD |
5.2679 USD |
5.5113 USD |
5.3854 USD |
| 2025-07-19 |
5.2688 USD |
9,046.7911 APT |
5.3414 USD |
5.1680 USD |
5.4257 USD |
5.3120 USD |
| 2025-07-18 |
5.4375 USD |
78,531.3264 APT |
5.2988 USD |
5.2711 USD |
5.5827 USD |
5.3384 USD |
| 2025-07-17 |
5.1931 USD |
39,599.5003 APT |
5.2065 USD |
5.0630 USD |
5.2888 USD |
5.2508 USD |
| 2025-07-16 |
5.2242 USD |
28,301.4086 APT |
5.0964 USD |
5.0573 USD |
5.3658 USD |
5.3218 USD |
| 2025-07-15 |
4.8614 USD |
46,872.6336 APT |
4.9118 USD |
4.7924 USD |
4.9402 USD |
4.9264 USD |
| 2025-07-14 |
5.0352 USD |
53,626.7296 APT |
4.9516 USD |
4.9516 USD |
5.1984 USD |
5.0236 USD |
| 2025-07-13 |
4.9571 USD |
16,384.4666 APT |
4.8004 USD |
4.8004 USD |
5.0397 USD |
4.9839 USD |
| 2025-07-12 |
4.8173 USD |
16,783.0285 APT |
4.8779 USD |
4.6746 USD |
4.9355 USD |
4.7818 USD |
| 2025-07-11 |
4.9535 USD |
89,096.9827 APT |
4.8845 USD |
4.7803 USD |
5.0783 USD |
4.8565 USD |
| 2025-07-10 |
4.6189 USD |
23,234.7052 APT |
4.6535 USD |
4.5742 USD |
4.7095 USD |
4.7071 USD |
| 2025-07-09 |
4.5020 USD |
98,228.2063 APT |
4.4722 USD |
4.4134 USD |
4.6555 USD |
4.5979 USD |
| 2025-07-08 |
4.4653 USD |
56,982.0950 APT |
4.4566 USD |
4.3663 USD |
4.4847 USD |
4.4639 USD |
| 2025-07-07 |
4.4563 USD |
17,189.7873 APT |
4.4633 USD |
4.4170 USD |
4.5115 USD |
4.4519 USD |
| 2025-07-06 |
4.4431 USD |
6,259.0318 APT |
4.4149 USD |
4.3827 USD |
4.5069 USD |
4.4557 USD |
| 2025-07-05 |
4.4165 USD |
807.6295 APT |
4.4121 USD |
4.3986 USD |
4.4608 USD |
4.4150 USD |
| 2025-07-04 |
4.4886 USD |
86,782.4006 APT |
4.7273 USD |
4.3261 USD |
4.7540 USD |
4.3895 USD |
| 2025-07-03 |
4.7615 USD |
6,550.9515 APT |
4.7582 USD |
4.6638 USD |
4.8579 USD |
4.7210 USD |
| 2025-07-02 |
4.6087 USD |
7,169.4785 APT |
4.4936 USD |
4.4330 USD |
4.8232 USD |
4.8232 USD |
| 2025-07-01 |
4.6939 USD |
15,050.7680 APT |
4.9246 USD |
4.6261 USD |
4.9449 USD |
4.6821 USD |
| 2025-06-30 |
4.8349 USD |
4,248.1770 APT |
4.9250 USD |
4.7769 USD |
4.9427 USD |
4.9038 USD |
| 2025-06-29 |
4.7910 USD |
1,163.0602 APT |
4.8117 USD |
4.7510 USD |
4.8748 USD |
4.7791 USD |