Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
10.2972 USDC |
419,560.9500 APT |
10.8500 USDC |
9.6800 USDC |
9.9100 USDC |
9.7300 USDC |
| 2024-12-20 |
10.7113 USDC |
397,795.3400 APT |
11.3700 USDC |
9.9400 USDC |
10.4500 USDC |
10.7100 USDC |
| 2024-12-19 |
11.7819 USDC |
321,317.5700 APT |
11.8200 USDC |
11.2000 USDC |
11.6400 USDC |
11.4700 USDC |
| 2024-12-18 |
12.3966 USDC |
189,496.3600 APT |
12.8800 USDC |
11.5400 USDC |
12.1900 USDC |
12.1600 USDC |
| 2024-12-17 |
13.6294 USDC |
118,485.4300 APT |
13.9400 USDC |
12.8000 USDC |
12.9100 USDC |
12.8000 USDC |
| 2024-12-16 |
13.7900 USDC |
113,062.2100 APT |
13.6700 USDC |
13.2200 USDC |
13.4000 USDC |
13.8900 USDC |
| 2024-12-15 |
13.4112 USDC |
66,021.3500 APT |
13.4200 USDC |
13.0400 USDC |
13.2900 USDC |
13.5300 USDC |
| 2024-12-14 |
13.8831 USDC |
87,502.0300 APT |
14.2100 USDC |
13.1400 USDC |
13.3000 USDC |
13.4400 USDC |
| 2024-12-13 |
14.1309 USDC |
149,245.1700 APT |
13.7000 USDC |
13.4200 USDC |
13.7700 USDC |
14.1900 USDC |
| 2024-12-12 |
13.7189 USDC |
192,144.5000 APT |
12.8900 USDC |
12.8700 USDC |
13.2600 USDC |
13.4800 USDC |
| 2024-12-11 |
12.2520 USDC |
139,654.2000 APT |
11.6400 USDC |
11.1800 USDC |
11.4500 USDC |
12.8500 USDC |
| 2024-12-10 |
11.3895 USDC |
261,240.7200 APT |
11.9400 USDC |
10.6600 USDC |
11.1200 USDC |
11.6700 USDC |
| 2024-12-09 |
12.5250 USDC |
271,819.4900 APT |
14.4700 USDC |
10.2000 USDC |
12.0000 USDC |
11.5300 USDC |
| 2024-12-08 |
14.3447 USDC |
67,888.3200 APT |
14.5700 USDC |
13.9900 USDC |
14.2900 USDC |
14.4400 USDC |
| 2024-12-07 |
14.8949 USDC |
142,872.0500 APT |
14.6800 USDC |
14.4300 USDC |
14.6100 USDC |
14.6000 USDC |
| 2024-12-06 |
14.2544 USDC |
162,984.1400 APT |
13.6400 USDC |
13.4800 USDC |
13.9900 USDC |
14.7500 USDC |
| 2024-12-05 |
13.8752 USDC |
280,120.5200 APT |
14.1600 USDC |
13.0800 USDC |
13.7700 USDC |
13.6700 USDC |
| 2024-12-04 |
14.4217 USDC |
183,189.0100 APT |
14.5300 USDC |
13.6900 USDC |
14.2300 USDC |
14.3600 USDC |
| 2024-12-03 |
13.9998 USDC |
342,523.5800 APT |
13.7500 USDC |
13.0200 USDC |
13.8400 USDC |
14.5600 USDC |
| 2024-12-02 |
12.8668 USDC |
112,146.6600 APT |
13.4600 USDC |
12.3100 USDC |
12.5500 USDC |
13.3300 USDC |
| 2024-12-01 |
13.4424 USDC |
85,250.1200 APT |
13.3900 USDC |
12.9100 USDC |
13.1400 USDC |
13.4800 USDC |
| 2024-11-30 |
13.2739 USDC |
81,319.3600 APT |
13.2700 USDC |
12.8500 USDC |
13.0200 USDC |
13.4200 USDC |
| 2024-11-29 |
13.0284 USDC |
90,087.7100 APT |
12.7800 USDC |
12.5600 USDC |
12.6900 USDC |
13.2900 USDC |
| 2024-11-28 |
12.7038 USDC |
127,251.9100 APT |
12.6700 USDC |
12.2400 USDC |
12.4500 USDC |
12.8200 USDC |
| 2024-11-27 |
12.2135 USDC |
73,383.8300 APT |
11.9800 USDC |
11.7400 USDC |
11.9100 USDC |
12.6100 USDC |
| 2024-11-26 |
11.5352 USDC |
153,260.0100 APT |
11.8100 USDC |
10.8900 USDC |
11.3300 USDC |
11.8900 USDC |
| 2024-11-25 |
12.3535 USDC |
153,007.9700 APT |
12.5400 USDC |
11.6700 USDC |
12.0300 USDC |
12.0000 USDC |
| 2024-11-24 |
12.3334 USDC |
167,521.3100 APT |
12.7400 USDC |
11.5700 USDC |
11.9200 USDC |
12.3100 USDC |
| 2024-11-23 |
12.7447 USDC |
275,579.0100 APT |
12.5000 USDC |
12.1800 USDC |
12.5000 USDC |
12.7400 USDC |
| 2024-11-22 |
11.9794 USDC |
199,943.3300 APT |
12.0800 USDC |
11.6100 USDC |
11.9500 USDC |
12.3900 USDC |
| 2024-11-21 |
11.8711 USDC |
175,051.2100 APT |
11.8000 USDC |
11.2400 USDC |
11.5500 USDC |
12.0600 USDC |
| 2024-11-20 |
12.4132 USDC |
367,606.4600 APT |
11.8200 USDC |
11.1300 USDC |
11.3900 USDC |
12.0300 USDC |
| 2024-11-19 |
11.8484 USDC |
109,385.5800 APT |
12.0600 USDC |
11.4400 USDC |
11.6400 USDC |
11.6400 USDC |
| 2024-11-18 |
11.9501 USDC |
131,834.3600 APT |
11.7900 USDC |
11.5500 USDC |
11.8300 USDC |
12.0200 USDC |
| 2024-11-17 |
12.2310 USDC |
154,890.7100 APT |
12.3100 USDC |
11.5200 USDC |
11.6200 USDC |
11.6100 USDC |
| 2024-11-16 |
12.3959 USDC |
202,264.9700 APT |
11.8900 USDC |
11.7500 USDC |
11.8900 USDC |
12.2400 USDC |
| 2024-11-15 |
11.6718 USDC |
147,825.7400 APT |
11.2300 USDC |
11.0300 USDC |
11.2600 USDC |
11.8700 USDC |
| 2024-11-14 |
11.5759 USDC |
189,080.9400 APT |
11.7300 USDC |
11.0100 USDC |
11.3200 USDC |
11.1100 USDC |
| 2024-11-13 |
12.0864 USDC |
410,372.2400 APT |
12.3800 USDC |
11.2500 USDC |
11.6300 USDC |
11.6900 USDC |
| 2024-11-12 |
12.5307 USDC |
512,374.8800 APT |
13.7300 USDC |
11.5400 USDC |
12.3800 USDC |
12.4600 USDC |
| 2024-11-11 |
12.0047 USDC |
551,247.8900 APT |
10.9200 USDC |
10.5100 USDC |
10.8100 USDC |
13.7600 USDC |
| 2024-11-10 |
10.9807 USDC |
171,722.0300 APT |
10.4400 USDC |
10.2000 USDC |
10.3100 USDC |
10.9700 USDC |
| 2024-11-09 |
9.8566 USDC |
56,394.5700 APT |
9.7100 USDC |
9.5600 USDC |
9.6600 USDC |
10.2000 USDC |
| 2024-11-08 |
9.6799 USDC |
78,612.9900 APT |
9.8500 USDC |
9.4400 USDC |
9.5700 USDC |
9.7700 USDC |
| 2024-11-07 |
9.7333 USDC |
123,147.4100 APT |
9.5600 USDC |
9.4000 USDC |
9.5700 USDC |
9.8100 USDC |
| 2024-11-06 |
9.2147 USDC |
164,826.3000 APT |
8.4500 USDC |
8.4500 USDC |
8.7100 USDC |
9.6600 USDC |
| 2024-11-05 |
8.4087 USDC |
96,054.0900 APT |
8.0800 USDC |
8.0500 USDC |
8.1500 USDC |
8.4800 USDC |
| 2024-11-04 |
8.0975 USDC |
59,490.5600 APT |
8.1900 USDC |
7.7400 USDC |
8.0100 USDC |
7.9900 USDC |
| 2024-11-03 |
8.1557 USDC |
101,030.9300 APT |
8.6500 USDC |
7.8400 USDC |
7.9800 USDC |
8.2500 USDC |
| 2024-11-02 |
8.7119 USDC |
49,967.4300 APT |
8.9300 USDC |
8.5300 USDC |
8.5800 USDC |
8.6200 USDC |