Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-15 |
6.0977 USDT |
1,079.1137 APT |
6.1255 USDT |
6.0000 USDT |
6.2534 USDT |
6.0445 USDT |
| 2025-02-14 |
6.1912 USDT |
1,917.0218 APT |
6.1651 USDT |
6.0627 USDT |
6.2754 USDT |
6.1282 USDT |
| 2025-02-13 |
6.1295 USDT |
2,193.5702 APT |
6.1808 USDT |
5.9620 USDT |
6.2551 USDT |
6.1461 USDT |
| 2025-02-12 |
5.9757 USDT |
2,145.6215 APT |
5.8971 USDT |
5.8132 USDT |
6.1393 USDT |
6.0360 USDT |
| 2025-02-11 |
6.1988 USDT |
7,021.6732 APT |
6.2836 USDT |
5.8548 USDT |
6.3681 USDT |
6.0043 USDT |
| 2025-02-10 |
6.0559 USDT |
2,868.9949 APT |
6.0352 USDT |
5.7704 USDT |
6.3408 USDT |
6.2207 USDT |
| 2025-02-09 |
5.8842 USDT |
1,051.2560 APT |
5.9189 USDT |
5.6380 USDT |
5.9663 USDT |
5.6380 USDT |
| 2025-02-08 |
5.6540 USDT |
919.6675 APT |
5.6677 USDT |
5.5552 USDT |
5.8462 USDT |
5.8253 USDT |
| 2025-02-07 |
6.0045 USDT |
1,894.3683 APT |
5.7693 USDT |
5.7000 USDT |
6.2273 USDT |
5.8545 USDT |
| 2025-02-06 |
5.9575 USDT |
2,411.9330 APT |
5.9527 USDT |
5.7016 USDT |
6.1386 USDT |
5.7378 USDT |
| 2025-02-05 |
6.0682 USDT |
591.6569 APT |
6.0759 USDT |
5.9267 USDT |
6.2361 USDT |
5.9483 USDT |
| 2025-02-04 |
6.0654 USDT |
5,867.1353 APT |
6.4986 USDT |
5.8547 USDT |
6.4995 USDT |
5.9597 USDT |
| 2025-02-03 |
5.2795 USDT |
17,028.3435 APT |
6.1507 USDT |
2.8832 USDT |
6.4780 USDT |
6.3917 USDT |
| 2025-02-02 |
6.7715 USDT |
3,170.6305 APT |
7.1139 USDT |
6.2583 USDT |
7.1678 USDT |
6.4417 USDT |
| 2025-02-01 |
7.5919 USDT |
1,678.1699 APT |
7.8165 USDT |
7.3375 USDT |
7.8165 USDT |
7.3871 USDT |
| 2025-01-31 |
8.0821 USDT |
990.7567 APT |
7.8000 USDT |
7.6784 USDT |
8.4037 USDT |
8.2490 USDT |
| 2025-01-30 |
7.8555 USDT |
1,186.2980 APT |
7.4002 USDT |
7.4002 USDT |
8.0067 USDT |
7.9533 USDT |
| 2025-01-29 |
7.3895 USDT |
333.8007 APT |
7.2260 USDT |
7.1981 USDT |
7.5078 USDT |
7.4451 USDT |
| 2025-01-28 |
7.6056 USDT |
245.6279 APT |
7.6248 USDT |
7.5264 USDT |
7.7010 USDT |
7.6329 USDT |
| 2025-01-27 |
7.1840 USDT |
5,022.6420 APT |
7.8000 USDT |
6.8808 USDT |
7.8000 USDT |
7.4502 USDT |
| 2025-01-26 |
8.2328 USDT |
628.5673 APT |
8.1591 USDT |
8.1488 USDT |
8.4303 USDT |
8.2008 USDT |
| 2025-01-25 |
8.1270 USDT |
657.3052 APT |
8.0859 USDT |
8.0639 USDT |
8.1865 USDT |
8.1742 USDT |
| 2025-01-24 |
8.3995 USDT |
2,018.3255 APT |
8.2187 USDT |
8.0365 USDT |
8.5236 USDT |
8.2942 USDT |
| 2025-01-23 |
8.3553 USDT |
874.8735 APT |
8.3766 USDT |
8.1042 USDT |
8.5464 USDT |
8.1567 USDT |
| 2025-01-22 |
8.7436 USDT |
1,242.1457 APT |
8.7369 USDT |
8.4693 USDT |
8.9604 USDT |
8.5078 USDT |
| 2025-01-21 |
8.4329 USDT |
1,542.8471 APT |
8.5237 USDT |
8.1331 USDT |
8.8605 USDT |
8.7913 USDT |
| 2025-01-20 |
8.9723 USDT |
3,054.5257 APT |
8.3949 USDT |
8.3051 USDT |
9.2445 USDT |
8.7604 USDT |
| 2025-01-19 |
9.0817 USDT |
2,573.9469 APT |
9.3704 USDT |
8.7912 USDT |
9.4935 USDT |
9.4737 USDT |
| 2025-01-18 |
9.2931 USDT |
2,908.4974 APT |
9.8165 USDT |
9.0781 USDT |
9.8423 USDT |
9.2905 USDT |
| 2025-01-17 |
9.4834 USDT |
1,180.0938 APT |
9.2844 USDT |
9.2749 USDT |
9.7365 USDT |
9.6812 USDT |
| 2025-01-16 |
9.3154 USDT |
1,391.8804 APT |
9.3343 USDT |
9.0400 USDT |
9.4335 USDT |
9.3234 USDT |
| 2025-01-15 |
9.0522 USDT |
2,400.7198 APT |
9.0302 USDT |
8.8386 USDT |
9.3457 USDT |
9.3229 USDT |
| 2025-01-14 |
8.6547 USDT |
449.6904 APT |
8.4684 USDT |
8.4684 USDT |
8.9860 USDT |
8.9860 USDT |
| 2025-01-13 |
8.0972 USDT |
4,586.9530 APT |
9.0026 USDT |
7.9197 USDT |
9.0554 USDT |
8.1514 USDT |
| 2025-01-12 |
8.9984 USDT |
181.5970 APT |
9.0898 USDT |
8.9380 USDT |
9.0898 USDT |
9.0871 USDT |
| 2025-01-11 |
8.9707 USDT |
334.2385 APT |
8.9487 USDT |
8.8822 USDT |
9.1081 USDT |
9.0028 USDT |
| 2025-01-10 |
8.9455 USDT |
810.2885 APT |
8.7110 USDT |
8.6773 USDT |
9.2085 USDT |
9.2085 USDT |
| 2025-01-09 |
8.6993 USDT |
1,579.2060 APT |
8.9897 USDT |
8.4847 USDT |
9.1251 USDT |
8.5781 USDT |
| 2025-01-08 |
9.3328 USDT |
1,400.5210 APT |
9.5000 USDT |
9.0315 USDT |
9.5470 USDT |
9.1992 USDT |
| 2025-01-07 |
10.1574 USDT |
2,893.9506 APT |
10.3160 USDT |
9.5990 USDT |
10.6270 USDT |
9.5990 USDT |
| 2025-01-06 |
9.9403 USDT |
488.8449 APT |
10.0330 USDT |
9.8853 USDT |
10.1500 USDT |
10.1500 USDT |
| 2025-01-05 |
9.8301 USDT |
514.0148 APT |
9.9778 USDT |
9.7627 USDT |
9.9778 USDT |
9.9482 USDT |
| 2025-01-04 |
9.8052 USDT |
5,775.1793 APT |
9.6544 USDT |
9.6544 USDT |
9.9619 USDT |
9.9616 USDT |
| 2025-01-03 |
9.7436 USDT |
620.9408 APT |
9.2947 USDT |
9.2573 USDT |
9.8474 USDT |
9.8431 USDT |
| 2025-01-02 |
9.2538 USDT |
526.3906 APT |
9.1305 USDT |
9.0988 USDT |
9.3849 USDT |
9.2856 USDT |
| 2025-01-01 |
8.8509 USDT |
1,810.7149 APT |
8.7049 USDT |
8.4697 USDT |
8.9946 USDT |
8.9946 USDT |
| 2024-12-31 |
8.9864 USDT |
1,574.0331 APT |
8.8778 USDT |
8.6995 USDT |
9.0430 USDT |
8.7929 USDT |
| 2024-12-30 |
9.0172 USDT |
2,166.1368 APT |
8.9818 USDT |
8.7482 USDT |
9.3222 USDT |
9.0553 USDT |
| 2024-12-29 |
9.0853 USDT |
1,208.8662 APT |
9.1877 USDT |
8.8622 USDT |
9.2231 USDT |
8.9322 USDT |
| 2024-12-28 |
9.0450 USDT |
2,545.2327 APT |
8.7542 USDT |
8.7052 USDT |
9.1722 USDT |
9.1704 USDT |