Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.9414 USDT |
764.4204 APT |
1.9396 USDT |
1.9051 USDT |
1.9496 USDT |
1.9051 USDT |
| 2025-12-04 |
1.9393 USDT |
16,054.1902 APT |
2.0285 USDT |
1.8233 USDT |
2.0285 USDT |
1.9773 USDT |
| 2025-12-03 |
2.0095 USDT |
506.2239 APT |
1.9732 USDT |
1.9732 USDT |
2.0264 USDT |
1.9749 USDT |
| 2025-12-02 |
2.0308 USDT |
10,481.5771 APT |
1.9148 USDT |
1.8924 USDT |
2.0400 USDT |
1.9729 USDT |
| 2025-12-01 |
1.8506 USDT |
191.7795 APT |
1.9250 USDT |
1.8242 USDT |
1.9250 USDT |
1.8440 USDT |
| 2025-11-30 |
2.0283 USDT |
1,010.6263 APT |
2.0313 USDT |
2.0000 USDT |
2.0313 USDT |
2.0000 USDT |
| 2025-11-29 |
2.0549 USDT |
66,326.8964 APT |
2.1260 USDT |
1.9929 USDT |
2.1610 USDT |
2.0154 USDT |
| 2025-11-28 |
2.1958 USDT |
38,444.7228 APT |
2.1931 USDT |
2.1364 USDT |
2.2450 USDT |
2.1446 USDT |
| 2025-11-27 |
2.2950 USDT |
49,325.8133 APT |
2.2426 USDT |
2.2300 USDT |
2.3400 USDT |
2.3197 USDT |
| 2025-11-26 |
2.2926 USDT |
582.1145 APT |
2.2755 USDT |
2.2155 USDT |
2.3083 USDT |
2.2552 USDT |
| 2025-11-25 |
2.2932 USDT |
37,647.4243 APT |
2.3540 USDT |
2.2020 USDT |
2.3540 USDT |
2.2496 USDT |
| 2025-11-24 |
2.2995 USDT |
9,277.7003 APT |
2.4664 USDT |
2.2400 USDT |
2.4664 USDT |
2.3698 USDT |
| 2025-11-23 |
2.3482 USDT |
106.9959 APT |
2.3467 USDT |
2.3170 USDT |
2.3586 USDT |
2.3361 USDT |
| 2025-11-22 |
2.3016 USDT |
11,472.4158 APT |
2.3820 USDT |
2.2942 USDT |
2.3820 USDT |
2.3335 USDT |
| 2025-11-21 |
2.5979 USDT |
7,130.7518 APT |
2.7589 USDT |
2.4922 USDT |
2.7806 USDT |
2.5059 USDT |
| 2025-11-20 |
2.9853 USDT |
112.7544 APT |
2.8851 USDT |
2.7950 USDT |
3.0462 USDT |
2.7950 USDT |
| 2025-11-19 |
2.8162 USDT |
73,186.9333 APT |
2.8946 USDT |
2.7700 USDT |
2.9031 USDT |
2.8566 USDT |
| 2025-11-18 |
2.8680 USDT |
41,898.2878 APT |
2.7160 USDT |
2.7160 USDT |
2.9606 USDT |
2.9309 USDT |
| 2025-11-17 |
2.8822 USDT |
32,982.8850 APT |
2.8835 USDT |
2.7184 USDT |
3.1000 USDT |
2.8473 USDT |
| 2025-11-16 |
2.8266 USDT |
713.2599 APT |
2.9063 USDT |
2.7736 USDT |
2.9599 USDT |
2.7736 USDT |
| 2025-11-15 |
2.8933 USDT |
4,207.9429 APT |
2.9409 USDT |
2.8761 USDT |
2.9786 USDT |
2.9337 USDT |
| 2025-11-14 |
2.9295 USDT |
376.6904 APT |
2.9949 USDT |
2.8492 USDT |
2.9949 USDT |
2.9329 USDT |
| 2025-11-13 |
3.1578 USDT |
3,099.8847 APT |
3.0177 USDT |
3.0177 USDT |
3.1257 USDT |
3.1148 USDT |
| 2025-11-12 |
3.0859 USDT |
43.1166 APT |
3.0699 USDT |
3.0699 USDT |
3.1742 USDT |
3.1742 USDT |
| 2025-11-11 |
3.2010 USDT |
1,115.8379 APT |
3.2749 USDT |
3.1637 USDT |
3.3107 USDT |
3.1637 USDT |
| 2025-11-10 |
3.2510 USDT |
65.3446 APT |
3.2153 USDT |
3.2153 USDT |
3.3068 USDT |
3.3010 USDT |
| 2025-11-09 |
3.0017 USDT |
50,783.4656 APT |
3.0600 USDT |
2.6780 USDT |
3.1990 USDT |
3.1990 USDT |
| 2025-11-08 |
3.2453 USDT |
65.8493 APT |
3.4194 USDT |
3.0896 USDT |
3.4381 USDT |
3.0896 USDT |
| 2025-11-07 |
3.1023 USDT |
11,763.4732 APT |
2.8115 USDT |
2.7829 USDT |
3.3948 USDT |
3.1862 USDT |
| 2025-11-06 |
2.7294 USDT |
107.4813 APT |
2.7223 USDT |
2.6083 USDT |
2.9153 USDT |
2.9153 USDT |
| 2025-11-05 |
2.6056 USDT |
104.9464 APT |
2.5355 USDT |
2.5355 USDT |
2.6978 USDT |
2.6243 USDT |
| 2025-11-04 |
2.5360 USDT |
1,156.2461 APT |
2.7986 USDT |
2.4705 USDT |
3.0564 USDT |
2.5475 USDT |
| 2025-11-03 |
3.1625 USDT |
11.3005 APT |
3.2977 USDT |
3.1141 USDT |
3.2977 USDT |
3.1141 USDT |
| 2025-11-02 |
3.3513 USDT |
223.9289 APT |
3.3097 USDT |
3.2860 USDT |
3.4444 USDT |
3.2947 USDT |
| 2025-11-01 |
3.3089 USDT |
103.2880 APT |
3.2853 USDT |
3.2853 USDT |
3.3482 USDT |
3.3482 USDT |
| 2025-10-31 |
3.2639 USDT |
36.0788 APT |
3.2368 USDT |
3.2368 USDT |
3.3655 USDT |
3.3655 USDT |
| 2025-10-30 |
3.1280 USDT |
3,532.0962 APT |
3.4946 USDT |
3.1100 USDT |
3.4967 USDT |
3.1318 USDT |
| 2025-10-29 |
3.4622 USDT |
73.8394 APT |
3.4181 USDT |
3.3915 USDT |
3.4722 USDT |
3.4722 USDT |
| 2025-10-28 |
3.4069 USDT |
35,802.9847 APT |
3.4495 USDT |
3.2222 USDT |
3.5100 USDT |
3.4618 USDT |
| 2025-10-27 |
3.3773 USDT |
13,392.1866 APT |
3.7866 USDT |
2.7608 USDT |
3.7866 USDT |
3.4643 USDT |
| 2025-10-26 |
3.5498 USDT |
5,012.3232 APT |
3.3001 USDT |
3.3001 USDT |
3.6100 USDT |
3.6100 USDT |
| 2025-10-25 |
3.2842 USDT |
3.2814 APT |
3.2910 USDT |
3.2635 USDT |
3.2917 USDT |
3.2635 USDT |
| 2025-10-24 |
3.3764 USDT |
10.4534 APT |
3.2202 USDT |
3.2202 USDT |
3.6926 USDT |
3.2767 USDT |
| 2025-10-23 |
3.3118 USDT |
7.1328 APT |
3.1794 USDT |
3.1794 USDT |
3.5320 USDT |
3.5320 USDT |
| 2025-10-22 |
3.3655 USDT |
17.7516 APT |
3.5600 USDT |
3.3152 USDT |
3.5900 USDT |
3.3152 USDT |
| 2025-10-21 |
3.4580 USDT |
5.9131 APT |
3.4100 USDT |
3.4100 USDT |
3.5200 USDT |
3.4900 USDT |
| 2025-10-20 |
3.2959 USDT |
443.6123 APT |
3.4807 USDT |
3.2522 USDT |
3.6689 USDT |
3.3100 USDT |
| 2025-10-19 |
3.1682 USDT |
463.4517 APT |
3.1789 USDT |
3.1681 USDT |
3.1888 USDT |
3.1888 USDT |
| 2025-10-18 |
3.1860 USDT |
2.7638 APT |
3.1718 USDT |
3.1563 USDT |
3.2119 USDT |
3.2081 USDT |
| 2025-10-17 |
3.0532 USDT |
68.7369 APT |
3.1731 USDT |
2.9820 USDT |
3.1731 USDT |
2.9820 USDT |