Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
5.6030 USD |
13,177.4880 APT |
6.1575 USD |
5.3215 USD |
6.1575 USD |
5.4227 USD |
| 2025-02-23 |
6.0834 USD |
3,060.0566 APT |
6.0553 USD |
5.9726 USD |
6.2328 USD |
6.0923 USD |
| 2025-02-22 |
6.0309 USD |
2,755.2929 APT |
5.9697 USD |
5.9435 USD |
6.1495 USD |
6.0856 USD |
| 2025-02-21 |
6.2723 USD |
12,383.1464 APT |
6.3169 USD |
5.9164 USD |
6.4805 USD |
6.0429 USD |
| 2025-02-20 |
6.5539 USD |
25,129.1441 APT |
6.3165 USD |
6.1523 USD |
7.0554 USD |
6.3271 USD |
| 2025-02-19 |
6.3123 USD |
33,999.8416 APT |
5.6667 USD |
5.6156 USD |
6.6229 USD |
6.2526 USD |
| 2025-02-18 |
5.6022 USD |
42,510.1683 APT |
5.9355 USD |
5.3629 USD |
5.9380 USD |
5.6136 USD |
| 2025-02-17 |
5.9717 USD |
8,316.8036 APT |
5.8208 USD |
5.7847 USD |
6.1555 USD |
5.9491 USD |
| 2025-02-16 |
5.9442 USD |
4,117.1899 APT |
6.0266 USD |
5.8575 USD |
6.0426 USD |
5.8783 USD |
| 2025-02-15 |
6.1880 USD |
10,105.6447 APT |
6.0649 USD |
5.9690 USD |
6.2579 USD |
6.0301 USD |
| 2025-02-14 |
6.2047 USD |
13,653.0159 APT |
6.1426 USD |
6.0720 USD |
6.3247 USD |
6.1957 USD |
| 2025-02-13 |
6.1497 USD |
6,711.5611 APT |
6.1576 USD |
5.9612 USD |
6.3001 USD |
6.1741 USD |
| 2025-02-12 |
5.9624 USD |
12,942.8331 APT |
5.8991 USD |
5.7561 USD |
6.1500 USD |
6.0365 USD |
| 2025-02-11 |
6.1888 USD |
24,431.0687 APT |
6.2138 USD |
5.8522 USD |
6.4008 USD |
6.0121 USD |
| 2025-02-10 |
6.0731 USD |
11,659.1043 APT |
6.0238 USD |
5.7266 USD |
6.3889 USD |
6.2716 USD |
| 2025-02-09 |
5.6729 USD |
5,278.8884 APT |
5.8488 USD |
5.6327 USD |
5.9827 USD |
5.6644 USD |
| 2025-02-08 |
5.6461 USD |
6,804.9281 APT |
5.7087 USD |
5.5460 USD |
5.8512 USD |
5.8309 USD |
| 2025-02-07 |
5.9414 USD |
11,828.3260 APT |
5.7776 USD |
5.7175 USD |
6.2347 USD |
5.8579 USD |
| 2025-02-06 |
5.9101 USD |
16,243.6424 APT |
6.0036 USD |
5.6843 USD |
6.1356 USD |
5.7610 USD |
| 2025-02-05 |
6.0753 USD |
5,965.8440 APT |
6.0641 USD |
5.8923 USD |
6.2620 USD |
5.9663 USD |
| 2025-02-04 |
6.1217 USD |
16,629.3317 APT |
6.5467 USD |
5.8423 USD |
6.5564 USD |
5.9853 USD |
| 2025-02-03 |
5.4336 USD |
83,365.5936 APT |
6.1430 USD |
4.6110 USD |
6.4735 USD |
6.4276 USD |
| 2025-02-02 |
6.7497 USD |
22,444.1387 APT |
7.0631 USD |
6.2352 USD |
7.1544 USD |
6.4238 USD |
| 2025-02-01 |
7.6180 USD |
9,104.8406 APT |
7.7904 USD |
7.3467 USD |
7.8501 USD |
7.4140 USD |
| 2025-01-31 |
7.9946 USD |
9,444.2471 APT |
7.8312 USD |
7.6723 USD |
8.4052 USD |
8.2185 USD |
| 2025-01-30 |
7.8972 USD |
13,553.6673 APT |
7.4531 USD |
7.3744 USD |
8.0185 USD |
7.8889 USD |
| 2025-01-29 |
7.5266 USD |
3,226.1405 APT |
7.1991 USD |
7.1956 USD |
7.5343 USD |
7.5028 USD |
| 2025-01-28 |
7.5942 USD |
3,117.2766 APT |
7.7190 USD |
7.4837 USD |
7.7616 USD |
7.4837 USD |
| 2025-01-27 |
7.1674 USD |
36,320.3224 APT |
7.8161 USD |
6.8745 USD |
7.8161 USD |
7.4610 USD |
| 2025-01-26 |
8.3234 USD |
2,545.7519 APT |
8.1071 USD |
8.1071 USD |
8.4333 USD |
8.2060 USD |
| 2025-01-25 |
8.1383 USD |
7,684.7579 APT |
8.1458 USD |
8.0454 USD |
8.2111 USD |
8.1720 USD |
| 2025-01-24 |
8.2660 USD |
45,539.3969 APT |
8.3394 USD |
7.9837 USD |
8.5632 USD |
8.3278 USD |
| 2025-01-23 |
8.2624 USD |
11,201.8557 APT |
8.4476 USD |
8.1440 USD |
8.5770 USD |
8.1570 USD |
| 2025-01-22 |
8.6736 USD |
11,287.3843 APT |
8.7307 USD |
8.4690 USD |
8.9674 USD |
8.4690 USD |
| 2025-01-21 |
8.3579 USD |
25,106.5186 APT |
8.5437 USD |
8.1253 USD |
8.8614 USD |
8.7531 USD |
| 2025-01-20 |
8.8142 USD |
20,089.3738 APT |
8.4047 USD |
8.2314 USD |
9.2529 USD |
8.6964 USD |
| 2025-01-19 |
8.6010 USD |
23,718.4655 APT |
9.3734 USD |
8.4000 USD |
9.5533 USD |
8.5547 USD |
| 2025-01-18 |
9.3476 USD |
4,553.3519 APT |
9.7784 USD |
9.0625 USD |
9.8524 USD |
9.3777 USD |
| 2025-01-17 |
9.6591 USD |
7,772.4695 APT |
9.2853 USD |
9.2687 USD |
9.7582 USD |
9.6312 USD |
| 2025-01-16 |
9.3044 USD |
5,454.2010 APT |
9.4678 USD |
9.0540 USD |
9.4769 USD |
9.3482 USD |
| 2025-01-15 |
9.0799 USD |
6,689.3529 APT |
9.0540 USD |
8.7726 USD |
9.3886 USD |
9.3468 USD |
| 2025-01-14 |
8.7939 USD |
1,717.8772 APT |
8.4556 USD |
8.4403 USD |
8.9513 USD |
8.9442 USD |
| 2025-01-13 |
8.1291 USD |
39,274.6391 APT |
8.9483 USD |
8.0500 USD |
9.0818 USD |
8.0600 USD |
| 2025-01-12 |
8.9727 USD |
1,459.9532 APT |
9.1193 USD |
8.8782 USD |
9.1645 USD |
9.0188 USD |
| 2025-01-11 |
8.9329 USD |
474.9149 APT |
9.1200 USD |
8.8875 USD |
9.1200 USD |
9.0130 USD |
| 2025-01-10 |
9.0034 USD |
2,877.2163 APT |
8.7175 USD |
8.6954 USD |
9.2134 USD |
9.1694 USD |
| 2025-01-09 |
8.8151 USD |
8,601.1132 APT |
9.0103 USD |
8.4959 USD |
9.1393 USD |
8.5788 USD |
| 2025-01-08 |
9.2677 USD |
7,316.2518 APT |
9.6605 USD |
9.0320 USD |
9.6605 USD |
9.0593 USD |
| 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 |