Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
4.6592 USDT |
4,539.1859 APT |
4.1997 USDT |
4.1902 USDT |
4.7918 USDT |
4.7912 USDT |
| 2025-04-08 |
4.4846 USDT |
1,424.5705 APT |
4.4226 USDT |
4.3802 USDT |
4.7052 USDT |
4.6616 USDT |
| 2025-04-07 |
4.2663 USDT |
7,801.3225 APT |
4.3420 USDT |
3.9274 USDT |
4.5436 USDT |
4.4196 USDT |
| 2025-04-06 |
4.6985 USDT |
935.7391 APT |
4.8648 USDT |
4.6289 USDT |
4.8648 USDT |
4.6846 USDT |
| 2025-04-05 |
4.8523 USDT |
1.7954 APT |
4.8922 USDT |
4.8094 USDT |
4.9133 USDT |
4.8094 USDT |
| 2025-04-04 |
4.8770 USDT |
923.7990 APT |
5.0168 USDT |
4.7665 USDT |
5.0481 USDT |
4.8680 USDT |
| 2025-04-03 |
5.0986 USDT |
413.8794 APT |
5.2063 USDT |
4.9728 USDT |
5.3234 USDT |
4.9790 USDT |
| 2025-04-02 |
5.2957 USDT |
3,181.0487 APT |
5.3159 USDT |
5.2388 USDT |
5.4835 USDT |
5.2705 USDT |
| 2025-04-01 |
5.3149 USDT |
218.1535 APT |
5.2718 USDT |
5.2718 USDT |
5.4284 USDT |
5.4198 USDT |
| 2025-03-31 |
5.2038 USDT |
2,618.1656 APT |
5.2900 USDT |
5.0998 USDT |
5.4169 USDT |
5.3070 USDT |
| 2025-03-30 |
5.3244 USDT |
355.1657 APT |
5.2999 USDT |
5.2752 USDT |
5.3506 USDT |
5.2752 USDT |
| 2025-03-29 |
5.4816 USDT |
5,766.4949 APT |
5.4754 USDT |
5.3413 USDT |
5.5029 USDT |
5.3413 USDT |
| 2025-03-28 |
5.5479 USDT |
2,788.2030 APT |
5.9144 USDT |
5.4407 USDT |
5.9257 USDT |
5.5371 USDT |
| 2025-03-27 |
5.9604 USDT |
83.2497 APT |
5.9193 USDT |
5.8802 USDT |
6.0318 USDT |
5.9036 USDT |
| 2025-03-26 |
5.9538 USDT |
2.5000 APT |
5.9129 USDT |
5.8704 USDT |
5.9950 USDT |
5.9950 USDT |
| 2025-03-25 |
5.9570 USDT |
72.0380 APT |
5.9602 USDT |
5.8378 USDT |
5.9685 USDT |
5.8429 USDT |
| 2025-03-24 |
5.8605 USDT |
1,220.5342 APT |
5.7138 USDT |
5.6476 USDT |
5.9296 USDT |
5.9296 USDT |
| 2025-03-23 |
5.6322 USDT |
191.2757 APT |
5.6431 USDT |
5.6038 USDT |
5.6474 USDT |
5.6423 USDT |
| 2025-03-22 |
5.6945 USDT |
0.7026 APT |
5.6615 USDT |
5.6615 USDT |
5.7594 USDT |
5.7594 USDT |
| 2025-03-21 |
5.5585 USDT |
443.0452 APT |
5.6616 USDT |
5.4191 USDT |
5.7082 USDT |
5.6657 USDT |