Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.8154 USDT |
2,175.0613 APT |
4.7441 USDT |
4.7441 USDT |
4.8912 USDT |
4.8371 USDT |
| 2025-08-16 |
4.6753 USDT |
297.4956 APT |
4.7089 USDT |
4.6358 USDT |
4.7187 USDT |
4.7159 USDT |
| 2025-08-15 |
4.7473 USDT |
4,235.0294 APT |
4.7731 USDT |
4.5589 USDT |
4.8379 USDT |
4.5969 USDT |
| 2025-08-14 |
4.7491 USDT |
949.4126 APT |
5.0424 USDT |
4.6616 USDT |
5.0424 USDT |
4.6679 USDT |
| 2025-08-13 |
4.9825 USDT |
2,345.4923 APT |
4.8180 USDT |
4.7626 USDT |
5.4011 USDT |
4.9900 USDT |
| 2025-08-12 |
4.6855 USDT |
1,239.2580 APT |
4.5400 USDT |
4.5063 USDT |
4.8710 USDT |
4.8710 USDT |
| 2025-08-11 |
4.7521 USDT |
5,026.2127 APT |
4.7518 USDT |
4.4222 USDT |
4.8106 USDT |
4.5724 USDT |
| 2025-08-10 |
4.7433 USDT |
621.7303 APT |
4.7927 USDT |
4.6117 USDT |
4.8264 USDT |
4.7066 USDT |
| 2025-08-09 |
4.7301 USDT |
171.5819 APT |
4.6466 USDT |
4.6466 USDT |
4.8529 USDT |
4.8511 USDT |
| 2025-08-08 |
4.5107 USDT |
9,139.5384 APT |
4.3913 USDT |
4.3697 USDT |
4.7148 USDT |
4.6750 USDT |
| 2025-08-07 |
4.3332 USDT |
1,760.6572 APT |
4.2916 USDT |
4.2916 USDT |
4.7587 USDT |
4.4043 USDT |
| 2025-08-06 |
4.2225 USDT |
15.2030 APT |
4.2013 USDT |
4.1814 USDT |
4.2552 USDT |
4.2335 USDT |
| 2025-08-05 |
4.2825 USDT |
1,036.4861 APT |
4.3542 USDT |
4.2389 USDT |
4.3542 USDT |
4.2962 USDT |
| 2025-08-04 |
4.2648 USDT |
135.3726 APT |
4.2719 USDT |
4.2552 USDT |
4.3467 USDT |
4.3467 USDT |
| 2025-08-03 |
4.2302 USDT |
473.7344 APT |
4.1464 USDT |
4.1464 USDT |
4.2381 USDT |
4.2381 USDT |
| 2025-08-02 |
4.1155 USDT |
1,097.0695 APT |
4.1914 USDT |
4.0687 USDT |
4.1914 USDT |
4.0883 USDT |
| 2025-08-01 |
4.2716 USDT |
2,826.8175 APT |
4.2379 USDT |
4.1920 USDT |
4.3471 USDT |
4.2528 USDT |
| 2025-07-31 |
4.4138 USDT |
301.3541 APT |
4.5200 USDT |
4.4009 USDT |
4.5823 USDT |
4.4091 USDT |
| 2025-07-30 |
4.4350 USDT |
727.3563 APT |
4.5449 USDT |
4.2853 USDT |
4.5715 USDT |
4.4534 USDT |
| 2025-07-29 |
4.6109 USDT |
802.3244 APT |
4.6737 USDT |
4.5284 USDT |
4.7463 USDT |
4.5479 USDT |
| 2025-07-28 |
4.7928 USDT |
2,341.9916 APT |
4.8988 USDT |
4.6842 USDT |
4.9612 USDT |
4.6885 USDT |
| 2025-07-27 |
4.8583 USDT |
939.6745 APT |
4.8603 USDT |
4.7733 USDT |
4.8754 USDT |
4.8754 USDT |
| 2025-07-26 |
4.7949 USDT |
95.3638 APT |
4.7541 USDT |
4.7541 USDT |
4.8281 USDT |
4.8281 USDT |
| 2025-07-25 |
4.7053 USDT |
786.3882 APT |
4.6042 USDT |
4.6042 USDT |
4.7333 USDT |
4.7326 USDT |
| 2025-07-24 |
4.6359 USDT |
2,260.0973 APT |
4.8000 USDT |
4.5237 USDT |
5.1091 USDT |
4.7048 USDT |
| 2025-07-23 |
5.1691 USDT |
2,758.8217 APT |
5.4018 USDT |
4.7480 USDT |
5.5995 USDT |
4.8289 USDT |
| 2025-07-22 |
5.3526 USDT |
1,044.7770 APT |
5.4501 USDT |
5.1774 USDT |
5.4501 USDT |
5.4150 USDT |
| 2025-07-21 |
5.4295 USDT |
1,384.4930 APT |
5.2693 USDT |
5.2693 USDT |
5.5288 USDT |
5.3971 USDT |
| 2025-07-20 |
5.3997 USDT |
645.8459 APT |
5.3097 USDT |
5.2921 USDT |
5.4775 USDT |
5.4111 USDT |
| 2025-07-19 |
5.2541 USDT |
482.6950 APT |
5.2475 USDT |
5.1566 USDT |
5.6617 USDT |
5.1722 USDT |
| 2025-07-18 |
5.4921 USDT |
1,080.8485 APT |
5.4383 USDT |
5.3333 USDT |
5.5461 USDT |
5.3522 USDT |
| 2025-07-17 |
5.1713 USDT |
229.1750 APT |
5.1451 USDT |
5.0821 USDT |
5.2678 USDT |
5.2112 USDT |
| 2025-07-16 |
5.2317 USDT |
642.3449 APT |
5.0704 USDT |
5.0704 USDT |
5.3698 USDT |
5.3090 USDT |
| 2025-07-15 |
4.8753 USDT |
1,023.4582 APT |
4.9277 USDT |
4.8061 USDT |
4.9277 USDT |
4.9264 USDT |
| 2025-07-14 |
5.1241 USDT |
2,134.4069 APT |
4.9602 USDT |
4.9602 USDT |
5.1974 USDT |
5.0314 USDT |
| 2025-07-13 |
4.9784 USDT |
1,220.6824 APT |
4.8103 USDT |
4.8103 USDT |
5.0480 USDT |
4.9821 USDT |
| 2025-07-12 |
4.8825 USDT |
186.0358 APT |
4.8693 USDT |
4.8693 USDT |
4.9188 USDT |
4.8995 USDT |
| 2025-07-11 |
4.9688 USDT |
2,053.6039 APT |
4.8780 USDT |
4.8078 USDT |
5.0836 USDT |
4.8644 USDT |
| 2025-07-10 |
4.6076 USDT |
278.0550 APT |
4.5961 USDT |
4.5829 USDT |
4.6915 USDT |
4.6915 USDT |
| 2025-07-09 |
4.4770 USDT |
11,535.7082 APT |
4.4464 USDT |
4.4059 USDT |
4.5647 USDT |
4.5450 USDT |
| 2025-07-08 |
4.4276 USDT |
40.6959 APT |
4.3923 USDT |
4.3923 USDT |
4.4278 USDT |
4.4278 USDT |
| 2025-07-07 |
4.4815 USDT |
39.2414 APT |
4.4540 USDT |
4.4296 USDT |
4.4996 USDT |
4.4296 USDT |
| 2025-07-06 |
4.4680 USDT |
3,296.9999 APT |
4.3941 USDT |
4.3941 USDT |
4.4864 USDT |
4.4628 USDT |
| 2025-07-05 |
4.4019 USDT |
94.7693 APT |
4.4061 USDT |
4.3946 USDT |
4.4313 USDT |
4.4313 USDT |
| 2025-07-04 |
4.4181 USDT |
2,326.9554 APT |
4.7339 USDT |
4.3140 USDT |
4.7339 USDT |
4.3773 USDT |
| 2025-07-03 |
4.6886 USDT |
76.7373 APT |
4.8263 USDT |
4.6873 USDT |
4.8263 USDT |
4.6990 USDT |
| 2025-07-02 |
4.6030 USDT |
3,587.6656 APT |
4.4566 USDT |
4.1780 USDT |
4.9036 USDT |
4.8006 USDT |
| 2025-07-01 |
4.8296 USDT |
374.5296 APT |
4.9235 USDT |
4.6456 USDT |
4.9235 USDT |
4.6481 USDT |
| 2025-06-30 |
4.8702 USDT |
293.4992 APT |
4.9385 USDT |
4.7765 USDT |
4.9385 USDT |
4.9187 USDT |
| 2025-06-29 |
4.7944 USDT |
388.4637 APT |
4.7916 USDT |
4.7510 USDT |
4.8532 USDT |
4.8506 USDT |