Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
4.8255 USDT |
380.7557 APT |
4.9136 USDT |
4.7642 USDT |
4.9136 USDT |
4.8148 USDT |
| 2025-06-27 |
5.1132 USDT |
2,705.8717 APT |
4.8708 USDT |
4.8370 USDT |
5.2558 USDT |
4.8600 USDT |
| 2025-06-26 |
4.8756 USDT |
2,543.2055 APT |
4.9178 USDT |
4.6928 USDT |
4.9917 USDT |
4.9292 USDT |
| 2025-06-25 |
4.8599 USDT |
13,551.3921 APT |
4.9677 USDT |
4.6484 USDT |
5.0721 USDT |
4.8837 USDT |
| 2025-06-24 |
4.3248 USDT |
618.3212 APT |
4.3186 USDT |
4.3037 USDT |
4.4863 USDT |
4.4863 USDT |
| 2025-06-23 |
4.0215 USDT |
1,128.4528 APT |
3.9415 USDT |
3.9000 USDT |
4.0702 USDT |
3.9000 USDT |
| 2025-06-22 |
4.0850 USDT |
2,208.4498 APT |
4.1279 USDT |
3.9599 USDT |
4.2101 USDT |
4.0119 USDT |
| 2025-06-21 |
4.5269 USDT |
1,923.2431 APT |
4.3018 USDT |
4.3018 USDT |
4.6647 USDT |
4.3309 USDT |
| 2025-06-20 |
4.3929 USDT |
69.6091 APT |
4.3930 USDT |
4.3702 USDT |
4.3930 USDT |
4.3702 USDT |
| 2025-06-19 |
4.3570 USDT |
489.5742 APT |
4.4372 USDT |
4.3273 USDT |
4.4372 USDT |
4.4087 USDT |
| 2025-06-18 |
4.4625 USDT |
178.6023 APT |
4.4508 USDT |
4.4481 USDT |
4.4786 USDT |
4.4481 USDT |
| 2025-06-17 |
4.6461 USDT |
618.5598 APT |
4.6632 USDT |
4.5724 USDT |
4.7466 USDT |
4.5724 USDT |
| 2025-06-16 |
4.6164 USDT |
123.4275 APT |
4.5239 USDT |
4.5239 USDT |
4.6635 USDT |
4.6467 USDT |
| 2025-06-15 |
4.4884 USDT |
397.9719 APT |
4.5192 USDT |
4.4557 USDT |
4.5313 USDT |
4.5176 USDT |
| 2025-06-14 |
4.5093 USDT |
1,066.5924 APT |
4.4880 USDT |
4.4412 USDT |
4.5361 USDT |
4.4412 USDT |
| 2025-06-13 |
4.4419 USDT |
9,753.1141 APT |
4.6462 USDT |
4.3518 USDT |
4.6462 USDT |
4.4551 USDT |
| 2025-06-12 |
4.9720 USDT |
4,992.5789 APT |
5.0156 USDT |
4.7458 USDT |
5.0564 USDT |
4.9270 USDT |
| 2025-06-11 |
5.0401 USDT |
20,293.7688 APT |
5.0866 USDT |
5.0129 USDT |
5.1770 USDT |
5.1127 USDT |
| 2025-06-10 |
4.9552 USDT |
333.9648 APT |
4.9792 USDT |
4.9001 USDT |
4.9880 USDT |
4.9230 USDT |
| 2025-06-09 |
4.7658 USDT |
218.2993 APT |
4.6759 USDT |
4.6632 USDT |
4.9338 USDT |
4.9338 USDT |
| 2025-06-08 |
4.6779 USDT |
1,080.9068 APT |
4.7488 USDT |
4.5943 USDT |
4.7545 USDT |
4.7504 USDT |
| 2025-06-07 |
4.7381 USDT |
741.6950 APT |
4.6546 USDT |
4.6546 USDT |
4.7503 USDT |
4.7425 USDT |
| 2025-06-06 |
4.6305 USDT |
790.3518 APT |
4.4825 USDT |
4.4825 USDT |
4.7079 USDT |
4.6956 USDT |
| 2025-06-05 |
4.7854 USDT |
554.0224 APT |
4.8123 USDT |
4.7394 USDT |
4.8520 USDT |
4.7888 USDT |
| 2025-06-04 |
4.9177 USDT |
114.2546 APT |
4.9758 USDT |
4.9036 USDT |
4.9758 USDT |
4.9074 USDT |
| 2025-06-03 |
4.9374 USDT |
14,678.7274 APT |
4.9339 USDT |
4.9156 USDT |
5.0239 USDT |
4.9607 USDT |
| 2025-06-02 |
4.7247 USDT |
225.5805 APT |
4.7385 USDT |
4.7234 USDT |
4.7385 USDT |
4.7259 USDT |
| 2025-06-01 |
4.7532 USDT |
2,736.0238 APT |
4.7140 USDT |
4.6300 USDT |
4.8154 USDT |
4.7632 USDT |
| 2025-05-31 |
4.6342 USDT |
14,481.1531 APT |
4.7347 USDT |
4.5299 USDT |
4.7908 USDT |
4.7908 USDT |
| 2025-05-30 |
5.0234 USDT |
41,318.1231 APT |
5.1664 USDT |
4.8242 USDT |
5.1769 USDT |
4.8242 USDT |
| 2025-05-29 |
5.3720 USDT |
15,141.7581 APT |
5.3716 USDT |
5.2505 USDT |
5.5614 USDT |
5.2666 USDT |
| 2025-05-28 |
5.3535 USDT |
12,569.1292 APT |
5.3716 USDT |
5.2411 USDT |
5.4723 USDT |
5.2729 USDT |
| 2025-05-27 |
5.4032 USDT |
11,817.4869 APT |
5.2870 USDT |
5.1880 USDT |
5.5061 USDT |
5.4196 USDT |
| 2025-05-26 |
5.3550 USDT |
3,988.1713 APT |
5.2660 USDT |
5.2536 USDT |
5.4543 USDT |
5.4083 USDT |
| 2025-05-25 |
5.2406 USDT |
7,689.8195 APT |
5.3269 USDT |
5.1076 USDT |
5.3341 USDT |
5.1434 USDT |
| 2025-05-24 |
5.3764 USDT |
641.6882 APT |
5.3284 USDT |
5.3161 USDT |
5.4268 USDT |
5.3713 USDT |
| 2025-05-23 |
5.6848 USDT |
20,030.1662 APT |
5.7374 USDT |
5.4883 USDT |
5.9882 USDT |
5.5612 USDT |
| 2025-05-22 |
5.5432 USDT |
11,889.8098 APT |
5.2745 USDT |
5.2744 USDT |
5.7489 USDT |
5.7448 USDT |
| 2025-05-21 |
5.2103 USDT |
7,757.1793 APT |
5.1475 USDT |
5.0899 USDT |
5.2546 USDT |
5.2546 USDT |
| 2025-05-20 |
5.1389 USDT |
8,936.9734 APT |
5.2512 USDT |
4.9996 USDT |
5.2788 USDT |
5.1103 USDT |
| 2025-05-19 |
5.0283 USDT |
21,696.6826 APT |
5.1707 USDT |
4.8548 USDT |
5.2177 USDT |
5.1463 USDT |
| 2025-05-18 |
5.1358 USDT |
10,708.5019 APT |
5.0790 USDT |
5.0487 USDT |
5.2966 USDT |
5.0506 USDT |
| 2025-05-17 |
5.1438 USDT |
5,081.8369 APT |
5.2666 USDT |
5.0459 USDT |
5.2667 USDT |
5.0736 USDT |
| 2025-05-16 |
5.3726 USDT |
36,610.0929 APT |
5.3118 USDT |
5.2972 USDT |
5.4372 USDT |
5.3326 USDT |
| 2025-05-15 |
5.5236 USDT |
36,998.6471 APT |
5.7384 USDT |
5.3607 USDT |
5.7942 USDT |
5.5319 USDT |
| 2025-05-14 |
5.9376 USDT |
7,444.9239 APT |
6.0405 USDT |
5.7869 USDT |
6.1132 USDT |
5.7869 USDT |
| 2025-05-13 |
5.7784 USDT |
21,877.0622 APT |
5.8300 USDT |
5.5165 USDT |
6.2323 USDT |
6.1763 USDT |
| 2025-05-12 |
5.9370 USDT |
11,289.2314 APT |
5.8918 USDT |
5.8143 USDT |
6.1187 USDT |
5.9377 USDT |
| 2025-05-11 |
6.0115 USDT |
3,088.3473 APT |
6.1144 USDT |
5.8872 USDT |
6.2512 USDT |
5.9164 USDT |
| 2025-05-10 |
5.7416 USDT |
19,393.1748 APT |
5.5898 USDT |
5.5166 USDT |
5.8727 USDT |
5.7827 USDT |