Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |