Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
5.3882 USD |
29,419.4157 APT |
5.3906 USD |
5.2500 USD |
5.5607 USD |
5.2657 USD |
| 2025-05-28 |
5.3594 USD |
35,854.2782 APT |
5.3714 USD |
5.2358 USD |
5.4533 USD |
5.2707 USD |
| 2025-05-27 |
5.3903 USD |
32,758.1091 APT |
5.2901 USD |
5.1948 USD |
5.5157 USD |
5.4293 USD |
| 2025-05-26 |
5.3713 USD |
22,177.5367 APT |
5.2642 USD |
5.2472 USD |
5.4633 USD |
5.3927 USD |
| 2025-05-25 |
5.2027 USD |
28,003.8733 APT |
5.3065 USD |
5.0000 USD |
5.3241 USD |
5.0000 USD |
| 2025-05-24 |
5.3671 USD |
6,668.7437 APT |
5.3197 USD |
5.3082 USD |
5.4255 USD |
5.3887 USD |
| 2025-05-23 |
5.7077 USD |
76,362.9742 APT |
5.7139 USD |
5.4558 USD |
5.9834 USD |
5.5648 USD |
| 2025-05-22 |
5.5506 USD |
43,387.5815 APT |
5.2678 USD |
5.2678 USD |
5.7721 USD |
5.7416 USD |
| 2025-05-21 |
5.1977 USD |
19,906.7435 APT |
5.1508 USD |
5.0763 USD |
5.2512 USD |
5.2410 USD |
| 2025-05-20 |
5.1343 USD |
31,041.9273 APT |
5.2169 USD |
5.0027 USD |
5.2845 USD |
5.1196 USD |
| 2025-05-19 |
5.0244 USD |
70,925.2404 APT |
5.1694 USD |
4.8363 USD |
5.2155 USD |
5.1722 USD |
| 2025-05-18 |
5.1595 USD |
33,827.1472 APT |
5.0761 USD |
5.0353 USD |
5.3175 USD |
5.0649 USD |
| 2025-05-17 |
5.1190 USD |
16,614.4379 APT |
5.2567 USD |
5.0421 USD |
5.2655 USD |
5.1100 USD |
| 2025-05-16 |
5.3699 USD |
49,437.0293 APT |
5.3005 USD |
5.2897 USD |
5.4423 USD |
5.3196 USD |
| 2025-05-15 |
5.5161 USD |
55,551.6224 APT |
5.7893 USD |
5.3608 USD |
5.8250 USD |
5.5169 USD |
| 2025-05-14 |
5.9506 USD |
24,694.3659 APT |
6.1353 USD |
5.7846 USD |
6.1719 USD |
5.7906 USD |
| 2025-05-13 |
5.7913 USD |
40,999.1048 APT |
5.8388 USD |
5.5190 USD |
6.2330 USD |
6.1749 USD |
| 2025-05-12 |
5.9206 USD |
34,458.6583 APT |
5.8800 USD |
5.8156 USD |
6.1285 USD |
5.9396 USD |
| 2025-05-11 |
6.0098 USD |
17,915.6442 APT |
6.0345 USD |
5.8026 USD |
6.2606 USD |
5.8035 USD |
| 2025-05-10 |
5.7035 USD |
40,058.0101 APT |
5.5943 USD |
5.5132 USD |
5.8217 USD |
5.7873 USD |
| 2025-05-09 |
5.6170 USD |
97,232.0323 APT |
5.5000 USD |
5.4579 USD |
5.8434 USD |
5.5760 USD |
| 2025-05-08 |
5.3748 USD |
40,951.9927 APT |
4.7954 USD |
4.7954 USD |
5.4127 USD |
5.4127 USD |
| 2025-05-07 |
4.7467 USD |
55,993.0139 APT |
4.7685 USD |
4.6548 USD |
4.8264 USD |
4.7425 USD |
| 2025-05-06 |
4.8352 USD |
68,959.0376 APT |
4.9817 USD |
4.6907 USD |
4.9817 USD |
4.7072 USD |
| 2025-05-05 |
5.1121 USD |
11,970.3257 APT |
5.1229 USD |
5.0378 USD |
5.2217 USD |
5.0378 USD |
| 2025-05-04 |
5.1634 USD |
7,159.3199 APT |
5.1695 USD |
5.1210 USD |
5.2135 USD |
5.1706 USD |
| 2025-05-03 |
5.3518 USD |
14,233.5575 APT |
5.4304 USD |
5.2235 USD |
5.4320 USD |
5.2236 USD |
| 2025-05-02 |
5.4690 USD |
51,103.7095 APT |
5.5081 USD |
5.4037 USD |
5.5776 USD |
5.4698 USD |
| 2025-05-01 |
5.4632 USD |
48,203.9474 APT |
5.3563 USD |
5.3563 USD |
5.5716 USD |
5.5072 USD |
| 2025-04-30 |
5.3072 USD |
71,897.2391 APT |
5.4281 USD |
5.1850 USD |
5.4660 USD |
5.3710 USD |
| 2025-04-29 |
5.5754 USD |
18,332.3342 APT |
5.5408 USD |
5.4513 USD |
5.6750 USD |
5.4626 USD |
| 2025-04-28 |
5.4881 USD |
30,265.2468 APT |
5.3537 USD |
5.2585 USD |
5.6563 USD |
5.5779 USD |
| 2025-04-27 |
5.4774 USD |
32,110.4256 APT |
5.6525 USD |
5.3407 USD |
5.6525 USD |
5.4047 USD |
| 2025-04-26 |
5.5983 USD |
16,525.9421 APT |
5.5521 USD |
5.4998 USD |
5.6696 USD |
5.6218 USD |
| 2025-04-25 |
5.5049 USD |
19,244.2966 APT |
5.5002 USD |
5.3543 USD |
5.6269 USD |
5.5767 USD |
| 2025-04-24 |
5.2820 USD |
43,773.8671 APT |
5.3512 USD |
5.1818 USD |
5.4859 USD |
5.3060 USD |
| 2025-04-23 |
5.3030 USD |
52,522.3377 APT |
5.2705 USD |
5.2178 USD |
5.3918 USD |
5.3218 USD |
| 2025-04-22 |
4.9940 USD |
20,950.3115 APT |
4.8600 USD |
4.7694 USD |
5.1853 USD |
5.1051 USD |
| 2025-04-21 |
5.1038 USD |
32,745.6552 APT |
5.0648 USD |
4.9729 USD |
5.2380 USD |
4.9840 USD |
| 2025-04-20 |
4.9688 USD |
17,066.2433 APT |
4.9105 USD |
4.8650 USD |
5.0629 USD |
5.0220 USD |
| 2025-04-19 |
4.6989 USD |
28,224.5919 APT |
4.7378 USD |
4.6375 USD |
4.8173 USD |
4.7957 USD |
| 2025-04-18 |
4.6826 USD |
9,318.8367 APT |
4.5755 USD |
4.5575 USD |
4.7849 USD |
4.7157 USD |
| 2025-04-17 |
4.5720 USD |
34,875.0728 APT |
4.6267 USD |
4.5293 USD |
4.7150 USD |
4.5499 USD |
| 2025-04-16 |
4.6738 USD |
42,527.2042 APT |
4.6100 USD |
4.5540 USD |
4.7305 USD |
4.7116 USD |
| 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 |