Identifier on Binance US: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
17.3490 USDT |
3,475.1500 APT |
17.1647 USDT |
16.3879 USDT |
16.7151 USDT |
16.8163 USDT |
| 2024-03-31 |
16.7469 USDT |
2,452.7500 APT |
16.5900 USDT |
16.3680 USDT |
16.4075 USDT |
17.0302 USDT |
| 2024-03-30 |
17.0756 USDT |
1,106.5200 APT |
17.4502 USDT |
16.6577 USDT |
16.6577 USDT |
16.6577 USDT |
| 2024-03-29 |
17.0010 USDT |
798.7400 APT |
16.9377 USDT |
16.7931 USDT |
16.7931 USDT |
17.2000 USDT |
| 2024-03-28 |
17.7385 USDT |
2,030.9300 APT |
17.8158 USDT |
16.9339 USDT |
17.0600 USDT |
17.5115 USDT |
| 2024-03-27 |
17.9730 USDT |
3,738.2300 APT |
18.0499 USDT |
17.4535 USDT |
17.7056 USDT |
17.7779 USDT |
| 2024-03-26 |
18.5120 USDT |
5,090.3200 APT |
17.3736 USDT |
17.0388 USDT |
17.1638 USDT |
18.0834 USDT |
| 2024-03-25 |
16.4734 USDT |
4,874.4500 APT |
16.4147 USDT |
15.8764 USDT |
15.9830 USDT |
17.3742 USDT |
| 2024-03-24 |
16.2678 USDT |
1,686.8800 APT |
16.2177 USDT |
15.8308 USDT |
16.0290 USDT |
16.2299 USDT |
| 2024-03-23 |
15.9063 USDT |
1,277.0100 APT |
16.2296 USDT |
15.5000 USDT |
15.6991 USDT |
16.0733 USDT |
| 2024-03-22 |
16.0636 USDT |
3,424.3000 APT |
15.2805 USDT |
14.7770 USDT |
15.2585 USDT |
15.9233 USDT |
| 2024-03-21 |
15.5399 USDT |
1,352.1500 APT |
15.7326 USDT |
14.8565 USDT |
14.8565 USDT |
15.1714 USDT |
| 2024-03-20 |
15.1931 USDT |
2,386.8300 APT |
15.5380 USDT |
14.0768 USDT |
14.1426 USDT |
15.7802 USDT |
| 2024-03-19 |
15.7696 USDT |
4,589.0400 APT |
14.7486 USDT |
13.5705 USDT |
14.2736 USDT |
15.3458 USDT |
| 2024-03-18 |
14.9480 USDT |
1,775.9600 APT |
14.3457 USDT |
13.8500 USDT |
13.8500 USDT |
14.3065 USDT |
| 2024-03-17 |
14.4395 USDT |
2,303.0600 APT |
13.4828 USDT |
12.5000 USDT |
13.4835 USDT |
14.2709 USDT |
| 2024-03-16 |
14.6185 USDT |
4,017.2800 APT |
15.1511 USDT |
12.9362 USDT |
13.0528 USDT |
12.9371 USDT |
| 2024-03-15 |
13.6778 USDT |
4,838.1400 APT |
14.3877 USDT |
12.1302 USDT |
12.6062 USDT |
14.9729 USDT |
| 2024-03-14 |
13.8172 USDT |
6,516.3900 APT |
13.1783 USDT |
13.0888 USDT |
13.0895 USDT |
14.2634 USDT |
| 2024-03-13 |
13.3080 USDT |
1,357.0300 APT |
13.3837 USDT |
12.8692 USDT |
12.9536 USDT |
13.1783 USDT |
| 2024-03-12 |
13.1878 USDT |
2,669.9700 APT |
13.5395 USDT |
12.6000 USDT |
13.0656 USDT |
13.3589 USDT |
| 2024-03-11 |
13.0921 USDT |
3,672.2900 APT |
12.5504 USDT |
12.0926 USDT |
12.5504 USDT |
13.5410 USDT |
| 2024-03-10 |
12.9497 USDT |
1,551.9800 APT |
13.3644 USDT |
12.5000 USDT |
12.5865 USDT |
12.5813 USDT |
| 2024-03-09 |
13.4528 USDT |
2,363.4000 APT |
13.2183 USDT |
13.0620 USDT |
13.0620 USDT |
13.0621 USDT |
| 2024-03-08 |
13.0466 USDT |
4,003.8400 APT |
13.3653 USDT |
12.6372 USDT |
12.8159 USDT |
13.1879 USDT |
| 2024-03-07 |
13.5183 USDT |
2,431.1600 APT |
13.6835 USDT |
13.1078 USDT |
13.3891 USDT |
13.2764 USDT |
| 2024-03-06 |
13.6213 USDT |
4,980.3800 APT |
13.6318 USDT |
12.8998 USDT |
13.1906 USDT |
13.5720 USDT |
| 2024-03-05 |
12.7255 USDT |
14,296.9500 APT |
12.0340 USDT |
11.4500 USDT |
12.1821 USDT |
13.5577 USDT |
| 2024-03-04 |
11.9658 USDT |
8,503.8000 APT |
11.5253 USDT |
11.4172 USDT |
11.6123 USDT |
12.1079 USDT |
| 2024-03-03 |
11.8103 USDT |
4,630.1000 APT |
12.1789 USDT |
10.8889 USDT |
11.3324 USDT |
11.7500 USDT |
| 2024-03-02 |
11.8836 USDT |
3,404.7900 APT |
11.9950 USDT |
11.5000 USDT |
11.8296 USDT |
12.1281 USDT |
| 2024-03-01 |
11.6958 USDT |
1,697.6900 APT |
11.6866 USDT |
11.3790 USDT |
11.5293 USDT |
11.8987 USDT |
| 2024-02-29 |
12.2002 USDT |
4,779.4700 APT |
12.3682 USDT |
11.3485 USDT |
11.8006 USDT |
11.8032 USDT |
| 2024-02-28 |
11.8252 USDT |
12,346.3700 APT |
9.8121 USDT |
9.8121 USDT |
9.9900 USDT |
12.2070 USDT |
| 2024-02-27 |
10.1199 USDT |
1,230.3100 APT |
10.2121 USDT |
9.7480 USDT |
9.8200 USDT |
10.0000 USDT |
| 2024-02-26 |
10.0194 USDT |
2,857.1000 APT |
9.6858 USDT |
9.3318 USDT |
9.4596 USDT |
10.2121 USDT |
| 2024-02-25 |
9.5404 USDT |
452.4800 APT |
9.4723 USDT |
9.3060 USDT |
9.3621 USDT |
9.5500 USDT |
| 2024-02-24 |
9.3288 USDT |
240.2800 APT |
9.2746 USDT |
9.1045 USDT |
9.1045 USDT |
9.4796 USDT |
| 2024-02-23 |
9.1331 USDT |
233.4800 APT |
9.4253 USDT |
8.9267 USDT |
8.9267 USDT |
9.2446 USDT |
| 2024-02-22 |
9.3128 USDT |
237.4700 APT |
9.3384 USDT |
9.1382 USDT |
9.2100 USDT |
9.4253 USDT |
| 2024-02-21 |
9.2579 USDT |
3,540.9000 APT |
9.7577 USDT |
8.8707 USDT |
8.8707 USDT |
9.2836 USDT |
| 2024-02-20 |
9.7055 USDT |
1,804.4600 APT |
10.0088 USDT |
8.5001 USDT |
9.2188 USDT |
9.7549 USDT |
| 2024-02-19 |
10.0086 USDT |
1,571.0300 APT |
9.5956 USDT |
9.5956 USDT |
9.6939 USDT |
10.1985 USDT |
| 2024-02-18 |
9.7422 USDT |
1,198.4900 APT |
9.7468 USDT |
9.4890 USDT |
9.6230 USDT |
9.7918 USDT |
| 2024-02-17 |
9.5504 USDT |
867.1000 APT |
9.7897 USDT |
9.2347 USDT |
9.4000 USDT |
9.7472 USDT |
| 2024-02-16 |
9.6221 USDT |
3,755.3400 APT |
10.1136 USDT |
8.4000 USDT |
9.3205 USDT |
9.7897 USDT |
| 2024-02-15 |
10.2960 USDT |
4,523.3600 APT |
9.5073 USDT |
9.4370 USDT |
9.5694 USDT |
10.2651 USDT |
| 2024-02-14 |
9.2705 USDT |
1,231.3300 APT |
9.1431 USDT |
8.4000 USDT |
9.0731 USDT |
9.4456 USDT |
| 2024-02-13 |
9.1148 USDT |
1,705.1800 APT |
9.2028 USDT |
8.9079 USDT |
9.0399 USDT |
9.2375 USDT |
| 2024-02-12 |
9.0437 USDT |
1,098.7500 APT |
9.0836 USDT |
8.7223 USDT |
8.7556 USDT |
9.0841 USDT |