Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
8.7119 USDC |
49,967.4300 APT |
8.9300 USDC |
8.5300 USDC |
8.5800 USDC |
8.6200 USDC |
| 2024-11-01 |
8.9318 USDC |
131,548.1400 APT |
9.0800 USDC |
8.6800 USDC |
8.8600 USDC |
8.9400 USDC |
| 2024-10-31 |
9.3558 USDC |
90,113.8200 APT |
9.8000 USDC |
9.0800 USDC |
9.1700 USDC |
9.1200 USDC |
| 2024-10-30 |
9.9289 USDC |
77,493.1800 APT |
10.0500 USDC |
9.6600 USDC |
9.7200 USDC |
9.7200 USDC |
| 2024-10-29 |
9.8278 USDC |
144,830.4000 APT |
9.2100 USDC |
9.2000 USDC |
9.4600 USDC |
10.0500 USDC |
| 2024-10-28 |
8.9965 USDC |
141,781.8600 APT |
9.1700 USDC |
8.7000 USDC |
8.8500 USDC |
9.2100 USDC |
| 2024-10-27 |
9.1949 USDC |
65,564.2800 APT |
9.3000 USDC |
9.0700 USDC |
9.1300 USDC |
9.2100 USDC |
| 2024-10-26 |
9.0719 USDC |
111,481.0000 APT |
8.9200 USDC |
8.7100 USDC |
8.9100 USDC |
9.3000 USDC |
| 2024-10-25 |
9.6382 USDC |
117,619.2400 APT |
10.2000 USDC |
8.9200 USDC |
9.3200 USDC |
9.0900 USDC |
| 2024-10-24 |
10.1075 USDC |
116,909.4500 APT |
9.9200 USDC |
9.8100 USDC |
9.9300 USDC |
10.2200 USDC |
| 2024-10-23 |
10.1253 USDC |
185,905.7200 APT |
10.4000 USDC |
9.6400 USDC |
9.8700 USDC |
9.9300 USDC |
| 2024-10-22 |
10.7363 USDC |
281,144.8700 APT |
10.1000 USDC |
10.0100 USDC |
10.2600 USDC |
10.3800 USDC |
| 2024-10-21 |
10.0747 USDC |
110,581.1800 APT |
9.9900 USDC |
9.8100 USDC |
9.9700 USDC |
10.1400 USDC |
| 2024-10-20 |
9.9289 USDC |
103,219.0500 APT |
9.7200 USDC |
9.7000 USDC |
9.7400 USDC |
9.9900 USDC |
| 2024-10-19 |
9.7663 USDC |
77,972.1600 APT |
10.0000 USDC |
9.6200 USDC |
9.7000 USDC |
9.7600 USDC |
| 2024-10-18 |
9.9385 USDC |
109,752.1600 APT |
9.9200 USDC |
9.6100 USDC |
9.8600 USDC |
10.0600 USDC |
| 2024-10-17 |
10.0335 USDC |
168,078.1200 APT |
10.0400 USDC |
9.7400 USDC |
9.9200 USDC |
9.9600 USDC |
| 2024-10-16 |
10.0743 USDC |
199,970.2500 APT |
10.4500 USDC |
9.7000 USDC |
9.8400 USDC |
10.0300 USDC |
| 2024-10-15 |
10.3667 USDC |
226,081.8900 APT |
10.1800 USDC |
9.9600 USDC |
10.1500 USDC |
10.3600 USDC |
| 2024-10-14 |
10.1337 USDC |
135,816.5200 APT |
10.1600 USDC |
9.9000 USDC |
10.0500 USDC |
10.1600 USDC |
| 2024-10-13 |
10.0274 USDC |
186,518.3800 APT |
9.9100 USDC |
9.6800 USDC |
9.8700 USDC |
10.1400 USDC |
| 2024-10-12 |
9.2514 USDC |
151,780.2200 APT |
8.5100 USDC |
8.4100 USDC |
8.4800 USDC |
9.8500 USDC |
| 2024-10-11 |
8.3079 USDC |
97,674.2000 APT |
8.1000 USDC |
7.9500 USDC |
8.0500 USDC |
8.5000 USDC |
| 2024-10-10 |
8.1852 USDC |
88,612.4900 APT |
8.5400 USDC |
7.8600 USDC |
8.0200 USDC |
8.1200 USDC |
| 2024-10-09 |
9.0580 USDC |
60,473.7100 APT |
9.3700 USDC |
8.5800 USDC |
8.6400 USDC |
8.6100 USDC |
| 2024-10-08 |
9.1349 USDC |
135,403.8300 APT |
8.6900 USDC |
8.6900 USDC |
8.9600 USDC |
9.4100 USDC |
| 2024-10-07 |
8.8281 USDC |
106,912.0800 APT |
8.6900 USDC |
8.4400 USDC |
8.5500 USDC |
8.7500 USDC |
| 2024-10-06 |
8.7016 USDC |
58,533.9400 APT |
8.6000 USDC |
8.4900 USDC |
8.5800 USDC |
8.6400 USDC |
| 2024-10-05 |
8.9180 USDC |
98,111.2800 APT |
9.1100 USDC |
8.1500 USDC |
8.6900 USDC |
8.6500 USDC |
| 2024-10-04 |
8.8790 USDC |
188,244.1000 APT |
8.5600 USDC |
8.2000 USDC |
8.2700 USDC |
9.1200 USDC |
| 2024-10-03 |
8.3020 USDC |
235,000.7200 APT |
7.7800 USDC |
7.6400 USDC |
7.8200 USDC |
8.5700 USDC |
| 2024-10-02 |
7.7123 USDC |
57,402.9000 APT |
7.5300 USDC |
7.4700 USDC |
7.6100 USDC |
7.7500 USDC |
| 2024-10-01 |
7.9195 USDC |
73,950.1300 APT |
7.6300 USDC |
7.2500 USDC |
7.6200 USDC |
7.5900 USDC |
| 2024-09-30 |
7.9110 USDC |
62,698.4000 APT |
8.0800 USDC |
7.7700 USDC |
7.8800 USDC |
7.8600 USDC |
| 2024-09-29 |
8.0568 USDC |
52,928.7300 APT |
8.0700 USDC |
7.7700 USDC |
7.8700 USDC |
8.0600 USDC |
| 2024-09-28 |
8.1815 USDC |
26,555.2100 APT |
8.5300 USDC |
7.9400 USDC |
8.0300 USDC |
8.0500 USDC |
| 2024-09-27 |
8.2513 USDC |
52,525.1500 APT |
8.0700 USDC |
8.0400 USDC |
8.1200 USDC |
8.4100 USDC |
| 2024-09-26 |
8.2670 USDC |
87,689.7800 APT |
8.0100 USDC |
7.8700 USDC |
8.0400 USDC |
8.0600 USDC |
| 2024-09-25 |
8.1531 USDC |
71,125.3000 APT |
8.1500 USDC |
7.9400 USDC |
8.0000 USDC |
8.0000 USDC |
| 2024-09-24 |
7.9905 USDC |
180,239.4100 APT |
7.9200 USDC |
7.6900 USDC |
7.8200 USDC |
8.1500 USDC |
| 2024-09-23 |
7.8505 USDC |
179,087.6300 APT |
7.9500 USDC |
7.6600 USDC |
7.8200 USDC |
7.9100 USDC |
| 2024-09-22 |
7.9562 USDC |
73,274.2400 APT |
8.2300 USDC |
7.8100 USDC |
7.8600 USDC |
8.0000 USDC |
| 2024-09-21 |
7.9911 USDC |
129,375.3400 APT |
7.3300 USDC |
7.1900 USDC |
7.2500 USDC |
8.2500 USDC |
| 2024-09-20 |
7.1636 USDC |
102,382.4400 APT |
6.8100 USDC |
6.7100 USDC |
6.7500 USDC |
7.3700 USDC |
| 2024-09-19 |
6.6313 USDC |
90,752.9400 APT |
6.2300 USDC |
6.2300 USDC |
6.3500 USDC |
6.8400 USDC |
| 2024-09-18 |
5.9191 USDC |
29,229.6600 APT |
5.9200 USDC |
5.7200 USDC |
5.8000 USDC |
6.0900 USDC |
| 2024-09-17 |
5.8977 USDC |
24,777.2700 APT |
5.7400 USDC |
5.7100 USDC |
5.7300 USDC |
5.9500 USDC |
| 2024-09-16 |
5.7606 USDC |
25,518.8600 APT |
5.8700 USDC |
5.6700 USDC |
5.7000 USDC |
5.7200 USDC |
| 2024-09-15 |
6.0668 USDC |
27,502.1500 APT |
6.0600 USDC |
5.8400 USDC |
5.9300 USDC |
5.8700 USDC |
| 2024-09-14 |
6.1431 USDC |
31,507.8900 APT |
6.3000 USDC |
6.0000 USDC |
6.0300 USDC |
6.0600 USDC |