Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0017 USDT |
2,204.9891 APT |
1.0131 USDT |
0.9922 USDT |
1.0140 USDT |
0.9962 USDT |
| 2026-03-04 |
1.0073 USDT |
8,371.1473 APT |
1.0036 USDT |
0.9898 USDT |
1.0270 USDT |
1.0118 USDT |
| 2026-03-03 |
0.9753 USDT |
613.7123 APT |
0.9756 USDT |
0.9524 USDT |
0.9976 USDT |
0.9524 USDT |
| 2026-03-02 |
0.9378 USDT |
5,009.9556 APT |
0.9342 USDT |
0.9025 USDT |
0.9835 USDT |
0.9629 USDT |
| 2026-03-01 |
0.9455 USDT |
16,011.5251 APT |
0.9651 USDT |
0.9084 USDT |
0.9763 USDT |
0.9286 USDT |
| 2026-02-28 |
0.8968 USDT |
6,175.9644 APT |
0.9314 USDT |
0.8768 USDT |
0.9370 USDT |
0.8916 USDT |
| 2026-02-27 |
0.9851 USDT |
3,503.9861 APT |
0.9681 USDT |
0.9345 USDT |
1.0164 USDT |
0.9345 USDT |
| 2026-02-26 |
0.9657 USDT |
4,017.7865 APT |
1.0066 USDT |
0.9237 USDT |
1.0066 USDT |
0.9816 USDT |
| 2026-02-25 |
0.8517 USDT |
467.2312 APT |
0.8494 USDT |
0.8422 USDT |
0.8686 USDT |
0.8686 USDT |
| 2026-02-24 |
0.7946 USDT |
15.2027 APT |
0.8168 USDT |
0.7855 USDT |
0.8210 USDT |
0.7888 USDT |
| 2026-02-23 |
0.8147 USDT |
61.8250 APT |
0.8193 USDT |
0.7992 USDT |
0.8527 USDT |
0.8285 USDT |
| 2026-02-22 |
0.8799 USDT |
14.2596 APT |
0.8806 USDT |
0.8664 USDT |
0.8806 USDT |
0.8664 USDT |
| 2026-02-21 |
0.8958 USDT |
13.8816 APT |
0.8668 USDT |
0.8668 USDT |
0.9141 USDT |
0.9109 USDT |
| 2026-02-20 |
0.8837 USDT |
550.0639 APT |
0.8694 USDT |
0.8472 USDT |
0.8865 USDT |
0.8680 USDT |
| 2026-02-19 |
0.8553 USDT |
38.3378 APT |
0.8759 USDT |
0.8377 USDT |
0.8960 USDT |
0.8377 USDT |
| 2026-02-18 |
0.8973 USDT |
57.4485 APT |
0.9211 USDT |
0.8711 USDT |
0.9211 USDT |
0.8711 USDT |
| 2026-02-17 |
0.9048 USDT |
5.5006 APT |
0.9069 USDT |
0.8999 USDT |
0.9069 USDT |
0.8999 USDT |
| 2026-02-16 |
0.9267 USDT |
13.7336 APT |
0.9359 USDT |
0.9142 USDT |
0.9433 USDT |
0.9223 USDT |
| 2026-02-15 |
0.9779 USDT |
2,520.1531 APT |
0.9875 USDT |
0.9688 USDT |
0.9935 USDT |
0.9854 USDT |
| 2026-02-14 |
0.9850 USDT |
3,285.7549 APT |
0.9545 USDT |
0.9511 USDT |
1.0032 USDT |
0.9860 USDT |
| 2026-02-13 |
0.9182 USDT |
30.1325 APT |
0.9193 USDT |
0.9088 USDT |
0.9561 USDT |
0.9561 USDT |
| 2026-02-12 |
0.9336 USDT |
25.4189 APT |
0.9303 USDT |
0.9100 USDT |
0.9534 USDT |
0.9534 USDT |
| 2026-02-11 |
0.9725 USDT |
1,461.9330 APT |
0.9990 USDT |
0.9336 USDT |
0.9990 USDT |
0.9363 USDT |
| 2026-02-10 |
1.0003 USDT |
1,708.5686 APT |
1.0451 USDT |
0.9796 USDT |
1.0451 USDT |
0.9870 USDT |
| 2026-02-09 |
1.0526 USDT |
2,476.6855 APT |
1.0621 USDT |
1.0195 USDT |
1.0749 USDT |
1.0535 USDT |
| 2026-02-08 |
1.1046 USDT |
232.8718 APT |
1.1043 USDT |
1.0998 USDT |
1.1073 USDT |
1.0998 USDT |
| 2026-02-07 |
1.1331 USDT |
332.8922 APT |
1.1378 USDT |
1.1055 USDT |
1.1411 USDT |
1.1055 USDT |
| 2026-02-06 |
1.0541 USDT |
375.6677 APT |
1.0279 USDT |
0.9592 USDT |
1.1543 USDT |
1.1543 USDT |
| 2026-02-05 |
1.1845 USDT |
3,689.9149 APT |
1.2138 USDT |
1.0332 USDT |
1.2322 USDT |
1.0516 USDT |
| 2026-02-04 |
1.2640 USDT |
432.9271 APT |
1.2656 USDT |
1.2217 USDT |
1.2729 USDT |
1.2322 USDT |
| 2026-02-03 |
1.2676 USDT |
807.5587 APT |
1.2846 USDT |
1.1905 USDT |
1.2973 USDT |
1.2600 USDT |
| 2026-02-02 |
1.2509 USDT |
120.0812 APT |
1.2661 USDT |
1.2034 USDT |
1.2913 USDT |
1.2827 USDT |
| 2026-02-01 |
1.2939 USDT |
115.0618 APT |
1.2547 USDT |
1.2547 USDT |
1.2952 USDT |
1.2638 USDT |
| 2026-01-31 |
1.2639 USDT |
9,987.2994 APT |
1.4504 USDT |
1.1255 USDT |
1.4504 USDT |
1.2291 USDT |
| 2026-01-30 |
1.4561 USDT |
112.7202 APT |
1.4974 USDT |
1.4400 USDT |
1.5336 USDT |
1.4554 USDT |
| 2026-01-29 |
1.5073 USDT |
1,026.8582 APT |
1.5994 USDT |
1.4593 USDT |
1.5994 USDT |
1.4898 USDT |
| 2026-01-28 |
1.6276 USDT |
15.5480 APT |
1.6029 USDT |
1.5903 USDT |
1.6518 USDT |
1.5903 USDT |
| 2026-01-27 |
1.5631 USDT |
6.4436 APT |
1.5516 USDT |
1.5516 USDT |
1.5806 USDT |
1.5607 USDT |
| 2026-01-26 |
1.5386 USDT |
24.0747 APT |
1.5310 USDT |
1.5310 USDT |
1.5637 USDT |
1.5637 USDT |
| 2026-01-25 |
1.5584 USDT |
4.0674 APT |
1.5604 USDT |
1.5466 USDT |
1.5798 USDT |
1.5466 USDT |
| 2026-01-24 |
1.5559 USDT |
294.3209 APT |
1.5090 USDT |
1.5054 USDT |
1.5672 USDT |
1.5497 USDT |
| 2026-01-23 |
1.5728 USDT |
24.9282 APT |
1.5506 USDT |
1.5506 USDT |
1.6053 USDT |
1.6053 USDT |
| 2026-01-22 |
1.5618 USDT |
2,296.3965 APT |
1.5602 USDT |
1.5587 USDT |
1.5756 USDT |
1.5756 USDT |
| 2026-01-21 |
1.5795 USDT |
204.1471 APT |
1.5756 USDT |
1.5200 USDT |
1.6383 USDT |
1.5200 USDT |
| 2026-01-20 |
1.5959 USDT |
6,933.7827 APT |
1.6085 USDT |
1.5658 USDT |
1.6183 USDT |
1.5870 USDT |
| 2026-01-19 |
1.5969 USDT |
2,501.7322 APT |
1.7000 USDT |
1.5680 USDT |
1.7072 USDT |
1.5971 USDT |
| 2026-01-18 |
1.8285 USDT |
387.0067 APT |
1.8357 USDT |
1.7996 USDT |
1.8357 USDT |
1.8077 USDT |
| 2026-01-17 |
1.8576 USDT |
895.3593 APT |
1.8027 USDT |
1.8027 USDT |
1.8770 USDT |
1.8502 USDT |
| 2026-01-16 |
1.8044 USDT |
126.9130 APT |
1.8006 USDT |
1.7977 USDT |
1.8059 USDT |
1.7977 USDT |
| 2026-01-15 |
1.8918 USDT |
419.2748 APT |
1.9332 USDT |
1.8785 USDT |
1.9339 USDT |
1.9077 USDT |