Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
11.5430 USDT |
5,923,410.1300 APT |
12.1579 USDT |
11.0000 USDT |
11.3407 USDT |
11.3493 USDT |
| 2023-04-02 |
12.0689 USDT |
9,752,591.3700 APT |
11.2684 USDT |
11.1489 USDT |
11.2186 USDT |
12.1565 USDT |
| 2023-04-01 |
11.2614 USDT |
1,851,707.8200 APT |
11.3843 USDT |
11.0576 USDT |
11.1942 USDT |
11.2685 USDT |
| 2023-03-31 |
11.2765 USDT |
3,154,442.4800 APT |
11.1589 USDT |
11.0469 USDT |
11.1501 USDT |
11.3886 USDT |
| 2023-03-30 |
11.2611 USDT |
4,028,464.8300 APT |
11.6318 USDT |
10.8512 USDT |
10.9973 USDT |
11.1067 USDT |
| 2023-03-29 |
11.5456 USDT |
2,714,995.0400 APT |
11.2690 USDT |
11.2155 USDT |
11.3291 USDT |
11.6629 USDT |
| 2023-03-28 |
11.0499 USDT |
2,865,948.7100 APT |
11.1315 USDT |
10.8081 USDT |
10.9204 USDT |
11.2545 USDT |
| 2023-03-27 |
11.3042 USDT |
3,224,348.9200 APT |
11.8510 USDT |
10.7233 USDT |
11.0092 USDT |
11.1330 USDT |
| 2023-03-26 |
11.7786 USDT |
2,312,631.0300 APT |
11.5926 USDT |
11.4083 USDT |
11.6842 USDT |
11.9041 USDT |
| 2023-03-25 |
11.8866 USDT |
2,616,642.6000 APT |
12.2047 USDT |
11.4336 USDT |
11.5694 USDT |
11.5605 USDT |
| 2023-03-24 |
12.6123 USDT |
4,484,911.8700 APT |
13.2794 USDT |
12.0300 USDT |
12.2074 USDT |
12.2061 USDT |
| 2023-03-23 |
12.8265 USDT |
7,843,808.9800 APT |
13.1242 USDT |
12.3741 USDT |
12.6238 USDT |
13.2440 USDT |
| 2023-03-22 |
12.2385 USDT |
9,661,554.2100 APT |
12.2601 USDT |
11.7108 USDT |
11.9926 USDT |
13.1172 USDT |
| 2023-03-21 |
12.1425 USDT |
4,201,460.7200 APT |
12.1000 USDT |
11.6652 USDT |
11.9136 USDT |
12.1985 USDT |
| 2023-03-20 |
12.6043 USDT |
5,107,767.4300 APT |
13.0163 USDT |
11.9797 USDT |
12.2384 USDT |
12.1234 USDT |
| 2023-03-19 |
13.0983 USDT |
5,106,575.2200 APT |
12.7875 USDT |
12.6436 USDT |
12.9983 USDT |
13.2198 USDT |
| 2023-03-18 |
13.6054 USDT |
8,229,472.8600 APT |
13.5132 USDT |
12.6159 USDT |
12.9470 USDT |
12.8871 USDT |
| 2023-03-17 |
12.8929 USDT |
7,710,731.8900 APT |
12.3525 USDT |
12.0985 USDT |
12.3817 USDT |
13.3783 USDT |
| 2023-03-16 |
12.1886 USDT |
6,803,421.4900 APT |
12.2419 USDT |
11.8103 USDT |
12.1338 USDT |
12.2921 USDT |
| 2023-03-15 |
12.9942 USDT |
10,905,629.1200 APT |
13.5673 USDT |
11.9511 USDT |
12.3012 USDT |
12.2946 USDT |
| 2023-03-14 |
13.3250 USDT |
14,015,472.5900 APT |
12.3103 USDT |
11.9685 USDT |
12.1908 USDT |
13.6411 USDT |
| 2023-03-13 |
12.0156 USDT |
12,769,087.7800 APT |
11.8770 USDT |
11.3999 USDT |
11.6043 USDT |
12.2879 USDT |
| 2023-03-12 |
10.8584 USDT |
7,467,327.1200 APT |
10.4350 USDT |
10.0345 USDT |
10.1826 USDT |
11.8477 USDT |
| 2023-03-11 |
10.3531 USDT |
8,101,802.5100 APT |
10.7915 USDT |
9.8906 USDT |
10.0949 USDT |
10.3994 USDT |
| 2023-03-10 |
10.5544 USDT |
15,915,844.2000 APT |
11.1195 USDT |
9.7006 USDT |
10.0342 USDT |
10.7583 USDT |
| 2023-03-09 |
10.9831 USDT |
11,008,849.3600 APT |
10.5125 USDT |
10.4105 USDT |
10.5813 USDT |
11.1183 USDT |
| 2023-03-08 |
10.7370 USDT |
4,414,637.0100 APT |
11.1278 USDT |
10.2101 USDT |
10.5931 USDT |
10.5642 USDT |
| 2023-03-07 |
11.1439 USDT |
4,721,053.9800 APT |
11.2946 USDT |
10.7100 USDT |
10.9888 USDT |
11.0958 USDT |
| 2023-03-06 |
11.2267 USDT |
3,536,000.9700 APT |
11.1564 USDT |
10.9666 USDT |
11.1075 USDT |
11.2693 USDT |
| 2023-03-05 |
11.2979 USDT |
3,730,027.1800 APT |
11.2645 USDT |
11.0281 USDT |
11.1964 USDT |
11.1908 USDT |
| 2023-03-04 |
11.2137 USDT |
4,719,202.7800 APT |
11.7370 USDT |
10.6252 USDT |
10.8816 USDT |
11.2828 USDT |
| 2023-03-03 |
11.7931 USDT |
9,634,744.4900 APT |
12.8509 USDT |
11.2500 USDT |
11.6366 USDT |
11.7118 USDT |
| 2023-03-02 |
13.0246 USDT |
7,826,789.8300 APT |
13.4480 USDT |
12.5500 USDT |
12.6859 USDT |
12.8685 USDT |
| 2023-03-01 |
12.8903 USDT |
10,035,860.6700 APT |
11.8860 USDT |
11.8214 USDT |
12.0486 USDT |
13.2419 USDT |
| 2023-02-28 |
12.0882 USDT |
5,225,290.2600 APT |
12.3754 USDT |
11.7728 USDT |
11.9611 USDT |
11.8600 USDT |
| 2023-02-27 |
12.4997 USDT |
4,584,641.8000 APT |
12.6380 USDT |
12.1020 USDT |
12.2501 USDT |
12.3921 USDT |
| 2023-02-26 |
12.5246 USDT |
3,968,619.8800 APT |
12.2499 USDT |
12.1218 USDT |
12.2835 USDT |
12.6882 USDT |
| 2023-02-25 |
12.2202 USDT |
6,387,777.2300 APT |
12.8447 USDT |
11.4966 USDT |
11.9493 USDT |
12.2517 USDT |
| 2023-02-24 |
13.1004 USDT |
5,676,204.8600 APT |
13.4449 USDT |
12.4225 USDT |
12.7758 USDT |
12.8251 USDT |
| 2023-02-23 |
13.6727 USDT |
5,355,560.5200 APT |
13.8938 USDT |
13.1945 USDT |
13.4367 USDT |
13.4559 USDT |
| 2023-02-22 |
13.2613 USDT |
6,553,477.9500 APT |
13.4466 USDT |
12.7500 USDT |
13.0407 USDT |
13.8962 USDT |
| 2023-02-21 |
13.6772 USDT |
4,860,922.0500 APT |
14.2181 USDT |
13.0445 USDT |
13.3769 USDT |
13.4334 USDT |
| 2023-02-20 |
14.1221 USDT |
5,114,562.7100 APT |
14.0766 USDT |
13.6100 USDT |
14.0317 USDT |
14.2216 USDT |
| 2023-02-19 |
14.3689 USDT |
6,762,849.3500 APT |
14.4360 USDT |
13.6034 USDT |
14.1524 USDT |
14.0653 USDT |
| 2023-02-18 |
14.5584 USDT |
4,331,263.1900 APT |
14.7423 USDT |
14.1292 USDT |
14.3228 USDT |
14.4289 USDT |
| 2023-02-17 |
14.5768 USDT |
10,436,294.5500 APT |
14.6807 USDT |
14.0991 USDT |
14.3528 USDT |
14.7211 USDT |
| 2023-02-16 |
15.8740 USDT |
12,137,224.3500 APT |
15.9404 USDT |
14.5000 USDT |
14.8084 USDT |
14.7045 USDT |
| 2023-02-15 |
15.0001 USDT |
10,359,837.0000 APT |
14.7518 USDT |
14.0979 USDT |
14.2333 USDT |
15.9575 USDT |
| 2023-02-14 |
14.1156 USDT |
12,435,850.7200 APT |
13.7341 USDT |
13.5290 USDT |
13.8379 USDT |
14.7102 USDT |
| 2023-02-13 |
13.1844 USDT |
11,161,182.2900 APT |
13.1050 USDT |
12.3460 USDT |
12.8552 USDT |
13.7816 USDT |