Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
6.2044 USDC |
47,331.1500 APT |
6.1900 USDC |
6.1000 USDC |
6.1300 USDC |
6.3300 USDC |
| 2024-09-12 |
6.1401 USDC |
76,007.1500 APT |
6.0900 USDC |
6.0500 USDC |
6.1000 USDC |
6.1800 USDC |
| 2024-09-11 |
6.1110 USDC |
102,805.5300 APT |
6.2800 USDC |
5.9700 USDC |
6.0700 USDC |
6.1100 USDC |
| 2024-09-10 |
6.2109 USDC |
75,798.5700 APT |
6.2900 USDC |
6.1300 USDC |
6.1900 USDC |
6.3000 USDC |
| 2024-09-09 |
6.2111 USDC |
26,857.0300 APT |
6.0400 USDC |
6.0200 USDC |
6.0600 USDC |
6.3100 USDC |
| 2024-09-08 |
5.9617 USDC |
38,580.9100 APT |
5.8500 USDC |
5.8100 USDC |
5.8400 USDC |
6.0500 USDC |
| 2024-09-07 |
5.8480 USDC |
13,871.2200 APT |
5.7100 USDC |
5.7100 USDC |
5.7500 USDC |
5.8000 USDC |
| 2024-09-06 |
5.7393 USDC |
46,237.6900 APT |
5.7700 USDC |
5.4800 USDC |
5.6700 USDC |
5.6800 USDC |
| 2024-09-05 |
5.8565 USDC |
39,916.9800 APT |
6.1200 USDC |
5.6800 USDC |
5.7400 USDC |
5.7500 USDC |
| 2024-09-04 |
6.1531 USDC |
29,755.8400 APT |
6.1300 USDC |
5.8300 USDC |
6.0500 USDC |
6.1600 USDC |
| 2024-09-03 |
6.2500 USDC |
44,889.6000 APT |
6.3500 USDC |
6.0600 USDC |
6.1000 USDC |
6.1400 USDC |
| 2024-09-02 |
6.2685 USDC |
62,314.6600 APT |
6.1600 USDC |
6.1100 USDC |
6.2100 USDC |
6.3700 USDC |
| 2024-09-01 |
6.2766 USDC |
43,273.5100 APT |
6.4900 USDC |
6.1100 USDC |
6.1800 USDC |
6.1800 USDC |
| 2024-08-31 |
6.6351 USDC |
39,634.7200 APT |
6.7100 USDC |
6.4000 USDC |
6.4500 USDC |
6.4800 USDC |
| 2024-08-30 |
6.7217 USDC |
81,204.3800 APT |
6.7900 USDC |
6.3900 USDC |
6.4900 USDC |
6.7800 USDC |
| 2024-08-29 |
6.9605 USDC |
137,677.0000 APT |
6.7500 USDC |
6.6000 USDC |
6.6800 USDC |
6.7700 USDC |
| 2024-08-28 |
6.8432 USDC |
67,080.1900 APT |
6.8200 USDC |
6.5000 USDC |
6.6600 USDC |
6.7800 USDC |