Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
4.5211 USD |
1,284.2766 APT |
4.5011 USD |
4.4261 USD |
4.5430 USD |
4.4439 USD |
| 2025-06-13 |
4.4243 USD |
36,799.3781 APT |
4.6470 USD |
4.3509 USD |
4.6470 USD |
4.4585 USD |
| 2025-06-12 |
4.9755 USD |
3,902.4276 APT |
5.0094 USD |
4.8528 USD |
5.0404 USD |
4.9264 USD |
| 2025-06-11 |
5.0480 USD |
40,068.9429 APT |
5.1181 USD |
5.0098 USD |
5.1919 USD |
5.1001 USD |
| 2025-06-10 |
4.9462 USD |
565.9518 APT |
4.9582 USD |
4.8910 USD |
4.9918 USD |
4.9104 USD |
| 2025-06-09 |
4.7119 USD |
1,640.6927 APT |
4.7256 USD |
4.6560 USD |
4.9284 USD |
4.9261 USD |
| 2025-06-08 |
4.7501 USD |
6,053.6073 APT |
4.7472 USD |
4.6040 USD |
4.7632 USD |
4.7632 USD |
| 2025-06-07 |
4.7419 USD |
6,676.2312 APT |
4.6190 USD |
4.6190 USD |
4.7543 USD |
4.7484 USD |
| 2025-06-06 |
4.6052 USD |
4,865.4362 APT |
4.5102 USD |
4.5078 USD |
4.7232 USD |
4.6329 USD |
| 2025-06-05 |
4.7784 USD |
1,879.6723 APT |
4.7863 USD |
4.7539 USD |
4.8460 USD |
4.7700 USD |
| 2025-06-04 |
4.9113 USD |
4,901.0007 APT |
4.9388 USD |
4.8331 USD |
5.0035 USD |
4.9072 USD |
| 2025-06-03 |
4.9342 USD |
38,999.5663 APT |
4.9323 USD |
4.8641 USD |
5.0350 USD |
5.0068 USD |
| 2025-06-02 |
4.9000 USD |
20,825.1885 APT |
4.8179 USD |
4.6635 USD |
4.9053 USD |
4.8863 USD |
| 2025-06-01 |
4.7620 USD |
8,067.9479 APT |
4.7231 USD |
4.6444 USD |
4.8218 USD |
4.6987 USD |
| 2025-05-31 |
4.6350 USD |
26,582.9551 APT |
4.7329 USD |
4.5300 USD |
4.8190 USD |
4.7336 USD |
| 2025-05-30 |
5.0220 USD |
83,122.3858 APT |
5.1763 USD |
4.8232 USD |
5.1765 USD |
4.8232 USD |
| 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 |