Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
14.9498 USD |
114,777.2465 APT |
14.3090 USD |
13.1690 USD |
16.7480 USD |
16.0100 USD |
| 2024-03-18 |
14.6401 USD |
45,251.9493 APT |
13.9790 USD |
13.7650 USD |
15.3900 USD |
14.7830 USD |
| 2024-03-17 |
14.2429 USD |
66,275.7982 APT |
13.3310 USD |
13.2880 USD |
15.7490 USD |
13.9450 USD |
| 2024-03-16 |
14.9648 USD |
40,419.7358 APT |
14.9570 USD |
14.0720 USD |
15.6680 USD |
14.1000 USD |
| 2024-03-15 |
13.3110 USD |
29,042.8223 APT |
14.2920 USD |
12.0940 USD |
14.7600 USD |
13.6220 USD |
| 2024-03-14 |
13.7210 USD |
58,755.4920 APT |
13.2490 USD |
13.0410 USD |
14.4720 USD |
14.1460 USD |
| 2024-03-13 |
13.1503 USD |
26,543.9727 APT |
13.3340 USD |
12.8280 USD |
13.7670 USD |
13.0010 USD |
| 2024-03-12 |
13.1832 USD |
13,044.0999 APT |
13.5040 USD |
12.5110 USD |
13.6960 USD |
13.1700 USD |
| 2024-03-11 |
12.9907 USD |
38,435.2101 APT |
12.7790 USD |
12.0680 USD |
13.5510 USD |
13.4720 USD |
| 2024-03-10 |
12.6241 USD |
21,508.8227 APT |
13.1390 USD |
12.5000 USD |
13.4180 USD |
12.6920 USD |
| 2024-03-09 |
13.4293 USD |
4,439.0094 APT |
13.2170 USD |
13.1130 USD |
13.7520 USD |
13.1130 USD |
| 2024-03-08 |
13.0421 USD |
17,341.3981 APT |
13.2840 USD |
12.6180 USD |
13.5440 USD |
13.0170 USD |
| 2024-03-07 |
13.5428 USD |
29,644.7953 APT |
13.6850 USD |
13.1410 USD |
13.9120 USD |
13.5290 USD |
| 2024-03-06 |
13.7292 USD |
100,439.6535 APT |
13.6600 USD |
12.8820 USD |
14.5440 USD |
13.4210 USD |
| 2024-03-05 |
12.8344 USD |
232,887.6846 APT |
12.0050 USD |
11.5530 USD |
13.8750 USD |
13.7820 USD |
| 2024-03-04 |
11.9736 USD |
53,980.2941 APT |
11.5290 USD |
11.3720 USD |
12.6430 USD |
12.0620 USD |
| 2024-03-03 |
11.6487 USD |
42,444.3698 APT |
12.0930 USD |
10.6920 USD |
12.3640 USD |
11.6840 USD |
| 2024-03-02 |
11.9505 USD |
22,918.4103 APT |
11.8390 USD |
11.5070 USD |
12.2360 USD |
11.9390 USD |
| 2024-03-01 |
11.6611 USD |
50,428.0221 APT |
11.7580 USD |
11.4620 USD |
11.8880 USD |
11.6460 USD |
| 2024-02-29 |
12.1200 USD |
87,581.0431 APT |
12.3650 USD |
11.4990 USD |
13.1130 USD |
12.0560 USD |
| 2024-02-28 |
11.7179 USD |
218,822.6364 APT |
9.9511 USD |
9.9117 USD |
12.9000 USD |
12.1010 USD |
| 2024-02-27 |
10.1326 USD |
29,909.0296 APT |
10.1210 USD |
9.7374 USD |
10.3600 USD |
9.9056 USD |
| 2024-02-26 |
9.8974 USD |
56,918.3044 APT |
9.6303 USD |
9.3320 USD |
10.2190 USD |
10.1250 USD |
| 2024-02-25 |
9.5445 USD |
12,929.2083 APT |
9.4801 USD |
9.3241 USD |
9.7041 USD |
9.5874 USD |
| 2024-02-24 |
9.2227 USD |
6,400.3305 APT |
9.1374 USD |
9.0358 USD |
9.4890 USD |
9.4241 USD |
| 2024-02-23 |
9.1290 USD |
4,521.7872 APT |
9.2206 USD |
8.9137 USD |
9.3305 USD |
9.1852 USD |
| 2024-02-22 |
9.2856 USD |
10,050.8966 APT |
9.2046 USD |
8.9338 USD |
9.4638 USD |
9.2929 USD |
| 2024-02-21 |
9.3002 USD |
19,971.5430 APT |
9.7535 USD |
8.8733 USD |
9.8284 USD |
9.0159 USD |
| 2024-02-20 |
9.6744 USD |
62,179.2378 APT |
10.0990 USD |
9.0848 USD |
10.1200 USD |
9.5160 USD |
| 2024-02-19 |
9.9905 USD |
49,089.6099 APT |
9.6836 USD |
9.6836 USD |
10.2430 USD |
9.8573 USD |
| 2024-02-18 |
9.6422 USD |
26,185.0599 APT |
9.6774 USD |
9.5155 USD |
9.7935 USD |
9.7157 USD |
| 2024-02-17 |
9.4700 USD |
15,551.3137 APT |
9.7767 USD |
9.2257 USD |
9.7880 USD |
9.7071 USD |
| 2024-02-16 |
10.0192 USD |
14,708.7125 APT |
10.1570 USD |
9.6358 USD |
10.3260 USD |
9.7831 USD |
| 2024-02-15 |
10.1150 USD |
90,104.7721 APT |
9.4411 USD |
9.4125 USD |
10.7570 USD |
10.4120 USD |
| 2024-02-14 |
9.4149 USD |
25,309.0755 APT |
9.1772 USD |
9.0697 USD |
9.5600 USD |
9.4496 USD |
| 2024-02-13 |
9.1145 USD |
14,646.9104 APT |
9.1594 USD |
8.8840 USD |
9.2901 USD |
9.1139 USD |
| 2024-02-12 |
9.0492 USD |
25,250.2930 APT |
9.0380 USD |
8.7714 USD |
9.2814 USD |
9.1472 USD |
| 2024-02-11 |
9.1071 USD |
3,313.9792 APT |
9.0806 USD |
8.9897 USD |
9.2732 USD |
9.0972 USD |
| 2024-02-10 |
9.1421 USD |
8,058.4808 APT |
9.1043 USD |
9.0028 USD |
9.2562 USD |
9.1221 USD |
| 2024-02-09 |
8.9861 USD |
15,921.2809 APT |
8.7647 USD |
8.7301 USD |
9.1469 USD |
9.0792 USD |
| 2024-02-08 |
8.8339 USD |
11,009.2120 APT |
8.8074 USD |
8.7305 USD |
8.9121 USD |
8.7896 USD |
| 2024-02-07 |
8.6156 USD |
16,089.7653 APT |
8.6113 USD |
8.4953 USD |
8.8532 USD |
8.8311 USD |
| 2024-02-06 |
8.6444 USD |
11,300.8497 APT |
8.6656 USD |
8.5250 USD |
8.7233 USD |
8.6408 USD |
| 2024-02-05 |
8.8972 USD |
19,863.5054 APT |
8.8357 USD |
8.6906 USD |
9.0583 USD |
8.6906 USD |
| 2024-02-04 |
8.9670 USD |
11,003.8249 APT |
9.1021 USD |
8.8050 USD |
9.1034 USD |
8.8624 USD |
| 2024-02-03 |
9.5453 USD |
21,379.5905 APT |
9.4385 USD |
9.2925 USD |
9.7148 USD |
9.2925 USD |
| 2024-02-02 |
9.3474 USD |
39,031.1367 APT |
9.2693 USD |
9.1600 USD |
9.5030 USD |
9.4196 USD |
| 2024-02-01 |
8.9882 USD |
16,841.7128 APT |
8.8739 USD |
8.6193 USD |
9.2347 USD |
9.1534 USD |
| 2024-01-31 |
8.9739 USD |
15,561.7923 APT |
9.0684 USD |
8.7000 USD |
9.1867 USD |
8.8911 USD |
| 2024-01-30 |
9.3004 USD |
14,598.7393 APT |
9.1719 USD |
9.0682 USD |
9.4867 USD |
9.2625 USD |