Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
5.6438 USD |
4,333.0266 APT |
5.7011 USD |
5.5606 USD |
5.7370 USD |
5.7042 USD |
| 2023-08-27 |
5.7276 USD |
1,839.7009 APT |
5.7383 USD |
5.6514 USD |
5.7783 USD |
5.6835 USD |
| 2023-08-26 |
5.7055 USD |
341.2559 APT |
5.6959 USD |
5.6709 USD |
5.7825 USD |
5.7135 USD |
| 2023-08-25 |
5.6595 USD |
7,184.6524 APT |
5.8259 USD |
5.5908 USD |
5.8259 USD |
5.6324 USD |
| 2023-08-24 |
5.7873 USD |
8,483.6929 APT |
6.0354 USD |
5.7211 USD |
6.0589 USD |
5.7980 USD |
| 2023-08-23 |
5.9998 USD |
5,956.9999 APT |
5.8579 USD |
5.8301 USD |
6.1186 USD |
5.9786 USD |
| 2023-08-22 |
5.8248 USD |
3,137.0963 APT |
5.9553 USD |
5.6967 USD |
5.9715 USD |
5.7252 USD |
| 2023-08-21 |
5.9524 USD |
11,396.2952 APT |
6.0744 USD |
5.7852 USD |
6.0952 USD |
5.9445 USD |
| 2023-08-20 |
6.1007 USD |
2,785.4038 APT |
6.0284 USD |
5.9378 USD |
6.1907 USD |
6.0805 USD |
| 2023-08-19 |
6.0492 USD |
5,275.2108 APT |
5.8387 USD |
5.8324 USD |
6.0619 USD |
6.0619 USD |
| 2023-08-18 |
5.7206 USD |
12,485.9770 APT |
5.6965 USD |
5.4824 USD |
5.9032 USD |
5.8149 USD |
| 2023-08-17 |
6.2167 USD |
21,891.8896 APT |
6.1621 USD |
6.0864 USD |
6.3171 USD |
6.1446 USD |
| 2023-08-16 |
6.4058 USD |
22,969.8881 APT |
6.5333 USD |
6.0213 USD |
6.5333 USD |
6.1638 USD |
| 2023-08-15 |
6.6506 USD |
39,365.7550 APT |
7.0670 USD |
6.1485 USD |
7.0670 USD |
6.5777 USD |
| 2023-08-14 |
7.0740 USD |
12,074.5439 APT |
7.0413 USD |
7.0118 USD |
7.1402 USD |
7.0556 USD |
| 2023-08-13 |
7.1811 USD |
8,082.8727 APT |
7.2003 USD |
7.0719 USD |
7.2515 USD |
7.1690 USD |
| 2023-08-12 |
7.1705 USD |
9,622.1088 APT |
7.0790 USD |
7.0790 USD |
7.2130 USD |
7.1468 USD |
| 2023-08-11 |
7.0939 USD |
1,177.6204 APT |
7.1197 USD |
7.0380 USD |
7.1328 USD |
7.1248 USD |
| 2023-08-10 |
7.3389 USD |
11,816.3264 APT |
7.3975 USD |
7.1940 USD |
7.5822 USD |
7.2180 USD |
| 2023-08-09 |
7.5648 USD |
68,000.3643 APT |
6.7135 USD |
6.6702 USD |
7.9748 USD |
7.3182 USD |
| 2023-08-08 |
6.6949 USD |
2,288.6457 APT |
6.6797 USD |
6.6194 USD |
6.7427 USD |
6.7328 USD |
| 2023-08-07 |
6.5854 USD |
6,129.5136 APT |
6.7211 USD |
6.4554 USD |
6.7655 USD |
6.6093 USD |
| 2023-08-06 |
6.7482 USD |
3,343.9382 APT |
6.7109 USD |
6.6936 USD |
6.8128 USD |
6.7086 USD |
| 2023-08-05 |
6.6746 USD |
1,057.8565 APT |
6.6886 USD |
6.6316 USD |
6.7108 USD |
6.7067 USD |
| 2023-08-04 |
6.6843 USD |
2,029.1672 APT |
6.7789 USD |
6.6138 USD |
6.8411 USD |
6.6774 USD |
| 2023-08-03 |
6.8606 USD |
4,437.7910 APT |
6.8578 USD |
6.7777 USD |
6.9239 USD |
6.8115 USD |
| 2023-08-02 |
6.9306 USD |
8,323.2431 APT |
7.0690 USD |
6.8146 USD |
7.0737 USD |
6.8890 USD |
| 2023-08-01 |
6.8710 USD |
12,226.2729 APT |
7.0256 USD |
6.7654 USD |
7.0588 USD |
7.0034 USD |
| 2023-07-31 |
7.0112 USD |
1,331.3507 APT |
7.0077 USD |
6.9813 USD |
7.0971 USD |
7.0569 USD |
| 2023-07-30 |
6.9679 USD |
2,949.7001 APT |
7.1411 USD |
6.8660 USD |
7.1940 USD |
6.9745 USD |
| 2023-07-29 |
7.0838 USD |
23.4589 APT |
7.0599 USD |
7.0599 USD |
7.1448 USD |
7.1448 USD |
| 2023-07-28 |
7.0380 USD |
133.3842 APT |
7.0814 USD |
7.0008 USD |
7.1153 USD |
7.0484 USD |
| 2023-07-27 |
6.9928 USD |
1,225.3911 APT |
6.9946 USD |
6.9330 USD |
7.1474 USD |
7.0776 USD |
| 2023-07-26 |
7.0025 USD |
1,650.1386 APT |
6.9875 USD |
6.8357 USD |
7.1232 USD |
7.0454 USD |
| 2023-07-25 |
6.9553 USD |
5,428.0305 APT |
7.0446 USD |
6.8781 USD |
7.0826 USD |
6.9835 USD |
| 2023-07-24 |
7.2118 USD |
21,146.2411 APT |
7.5765 USD |
7.0062 USD |
7.5941 USD |
7.0504 USD |
| 2023-07-23 |
7.6584 USD |
221.7798 APT |
7.6926 USD |
7.5333 USD |
7.7761 USD |
7.5333 USD |
| 2023-07-22 |
7.6120 USD |
2,361.7616 APT |
7.5855 USD |
7.5339 USD |
7.7573 USD |
7.7094 USD |
| 2023-07-21 |
7.4837 USD |
4,002.7727 APT |
7.4302 USD |
7.3792 USD |
7.5984 USD |
7.5533 USD |
| 2023-07-20 |
7.6136 USD |
3,126.8517 APT |
7.5340 USD |
7.3944 USD |
7.6997 USD |
7.4202 USD |
| 2023-07-19 |
7.5533 USD |
192.2491 APT |
7.5814 USD |
7.4594 USD |
7.7139 USD |
7.6264 USD |
| 2023-07-18 |
7.7916 USD |
6,277.4253 APT |
7.8538 USD |
7.3925 USD |
8.1895 USD |
7.5991 USD |
| 2023-07-17 |
7.5782 USD |
7,451.5216 APT |
7.4156 USD |
7.3848 USD |
7.8846 USD |
7.8586 USD |
| 2023-07-16 |
7.4249 USD |
2,854.8834 APT |
7.4746 USD |
7.3235 USD |
7.6259 USD |
7.4252 USD |
| 2023-07-15 |
7.4275 USD |
5,638.3163 APT |
7.3798 USD |
7.2713 USD |
7.5635 USD |
7.4383 USD |
| 2023-07-14 |
7.5631 USD |
25,062.0639 APT |
7.5830 USD |
7.1058 USD |
7.9574 USD |
7.2751 USD |
| 2023-07-13 |
7.3956 USD |
15,012.1015 APT |
6.9993 USD |
6.9440 USD |
7.7123 USD |
7.4320 USD |
| 2023-07-12 |
7.0508 USD |
2,170.6241 APT |
7.0756 USD |
6.8598 USD |
7.1200 USD |
6.9255 USD |
| 2023-07-11 |
7.0092 USD |
1,743.1951 APT |
7.1065 USD |
6.9329 USD |
7.1349 USD |
7.0350 USD |
| 2023-07-10 |
7.1983 USD |
8,479.4709 APT |
7.0883 USD |
6.8148 USD |
7.1788 USD |
7.1695 USD |