Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
5.5875 USDT |
18,625.2105 APT |
5.5336 USDT |
5.4690 USDT |
5.8012 USDT |
5.5034 USDT |
| 2025-05-08 |
5.1751 USDT |
6,258.5543 APT |
4.8612 USDT |
4.8612 USDT |
5.3623 USDT |
5.3623 USDT |
| 2025-05-07 |
4.7449 USDT |
10,098.7769 APT |
4.7592 USDT |
4.6563 USDT |
4.8179 USDT |
4.7779 USDT |
| 2025-05-06 |
4.8590 USDT |
17,947.8627 APT |
4.9693 USDT |
4.6850 USDT |
4.9693 USDT |
4.7229 USDT |
| 2025-05-05 |
5.0825 USDT |
2,652.5940 APT |
5.1399 USDT |
5.0295 USDT |
5.1657 USDT |
5.0295 USDT |
| 2025-05-04 |
5.1537 USDT |
2,228.0631 APT |
5.1989 USDT |
5.1223 USDT |
5.1990 USDT |
5.1669 USDT |
| 2025-05-03 |
5.3805 USDT |
4,905.4680 APT |
5.4289 USDT |
5.2209 USDT |
5.4307 USDT |
5.2390 USDT |
| 2025-05-02 |
5.4512 USDT |
13,682.9194 APT |
5.5147 USDT |
5.4203 USDT |
5.5565 USDT |
5.5031 USDT |
| 2025-05-01 |
5.4497 USDT |
13,014.1748 APT |
5.3747 USDT |
5.3725 USDT |
5.5612 USDT |
5.5105 USDT |
| 2025-04-30 |
5.3258 USDT |
9,580.0635 APT |
5.4377 USDT |
5.2074 USDT |
5.4423 USDT |
5.3782 USDT |
| 2025-04-29 |
5.5803 USDT |
13,859.2250 APT |
5.5692 USDT |
5.4882 USDT |
5.6620 USDT |
5.4882 USDT |
| 2025-04-28 |
5.5662 USDT |
12,325.1946 APT |
5.3702 USDT |
5.3139 USDT |
5.6426 USDT |
5.5779 USDT |
| 2025-04-27 |
5.4787 USDT |
29,285.8483 APT |
5.6322 USDT |
5.3452 USDT |
5.6341 USDT |
5.4568 USDT |
| 2025-04-26 |
5.6041 USDT |
14,003.5483 APT |
5.5593 USDT |
5.5313 USDT |
5.6412 USDT |
5.6074 USDT |
| 2025-04-25 |
5.4826 USDT |
10,358.6845 APT |
5.4985 USDT |
5.3598 USDT |
5.6202 USDT |
5.5256 USDT |
| 2025-04-24 |
5.2791 USDT |
17,690.7456 APT |
5.3555 USDT |
5.1694 USDT |
5.4827 USDT |
5.3140 USDT |
| 2025-04-23 |
5.2995 USDT |
463.3266 APT |
5.3008 USDT |
5.2390 USDT |
5.3805 USDT |
5.2848 USDT |
| 2025-04-22 |
4.9937 USDT |
8,647.4455 APT |
4.8919 USDT |
4.7978 USDT |
5.1871 USDT |
5.1001 USDT |
| 2025-04-21 |
5.1854 USDT |
14,714.9788 APT |
5.1679 USDT |
4.9785 USDT |
5.2471 USDT |
5.0056 USDT |
| 2025-04-20 |
4.9854 USDT |
14,435.4273 APT |
4.9174 USDT |
4.8841 USDT |
5.0687 USDT |
5.0317 USDT |
| 2025-04-19 |
4.7034 USDT |
15,723.1203 APT |
4.6762 USDT |
4.6412 USDT |
4.8150 USDT |
4.8061 USDT |
| 2025-04-18 |
4.7338 USDT |
1,754.5735 APT |
4.6191 USDT |
4.6181 USDT |
4.7739 USDT |
4.7189 USDT |
| 2025-04-17 |
4.5789 USDT |
13,766.6616 APT |
4.6383 USDT |
4.5409 USDT |
4.6911 USDT |
4.5450 USDT |
| 2025-04-16 |
4.6895 USDT |
16,442.9702 APT |
4.6185 USDT |
4.5716 USDT |
4.7275 USDT |
4.6863 USDT |
| 2025-04-15 |
4.6758 USDT |
7,548.6445 APT |
4.8176 USDT |
4.6550 USDT |
4.8290 USDT |
4.6884 USDT |
| 2025-04-14 |
4.9142 USDT |
7,549.3655 APT |
4.8281 USDT |
4.8144 USDT |
4.9922 USDT |
4.8257 USDT |
| 2025-04-13 |
5.0337 USDT |
22,197.0635 APT |
4.9845 USDT |
4.8233 USDT |
5.2000 USDT |
4.8777 USDT |
| 2025-04-12 |
4.8410 USDT |
9,912.9871 APT |
4.7819 USDT |
4.7497 USDT |
4.9778 USDT |
4.9558 USDT |
| 2025-04-11 |
4.7674 USDT |
40,298.0340 APT |
4.6257 USDT |
4.6209 USDT |
4.8575 USDT |
4.8335 USDT |
| 2025-04-10 |
4.5845 USDT |
45,515.9826 APT |
4.6779 USDT |
4.4515 USDT |
4.6779 USDT |
4.4747 USDT |