Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
13.7058 USDT |
6,464,168.5100 APT |
13.8858 USDT |
12.9055 USDT |
13.1716 USDT |
13.0640 USDT |
| 2023-02-11 |
13.8643 USDT |
12,401,232.0000 APT |
13.6554 USDT |
13.2337 USDT |
13.4121 USDT |
13.9962 USDT |
| 2023-02-10 |
13.0954 USDT |
11,900,511.9400 APT |
13.3455 USDT |
12.5883 USDT |
12.8138 USDT |
13.6628 USDT |
| 2023-02-09 |
13.9227 USDT |
12,454,669.3800 APT |
15.0878 USDT |
12.6666 USDT |
13.3344 USDT |
13.3112 USDT |
| 2023-02-08 |
15.5519 USDT |
7,155,117.3500 APT |
16.0534 USDT |
14.7161 USDT |
15.0629 USDT |
15.1484 USDT |
| 2023-02-07 |
15.6378 USDT |
11,597,545.6700 APT |
14.9511 USDT |
14.9345 USDT |
15.1778 USDT |
16.0856 USDT |
| 2023-02-06 |
15.0778 USDT |
12,736,156.9200 APT |
15.4261 USDT |
14.3123 USDT |
14.7402 USDT |
14.9359 USDT |
| 2023-02-05 |
15.7739 USDT |
9,833,053.9000 APT |
16.4849 USDT |
14.8000 USDT |
15.2032 USDT |
15.4119 USDT |
| 2023-02-04 |
16.6569 USDT |
4,793,310.3600 APT |
17.0158 USDT |
16.2978 USDT |
16.5563 USDT |
16.4216 USDT |
| 2023-02-03 |
16.9759 USDT |
8,263,812.7300 APT |
17.2250 USDT |
16.5313 USDT |
16.8162 USDT |
17.0968 USDT |
| 2023-02-02 |
17.9982 USDT |
10,720,405.2300 APT |
18.2582 USDT |
16.9102 USDT |
17.4404 USDT |
17.1856 USDT |
| 2023-02-01 |
16.7161 USDT |
13,085,786.2000 APT |
16.7402 USDT |
15.5676 USDT |
15.8998 USDT |
18.1999 USDT |
| 2023-01-31 |
16.7952 USDT |
10,146,676.4900 APT |
17.2173 USDT |
16.0982 USDT |
16.4663 USDT |
16.7314 USDT |
| 2023-01-30 |
17.9677 USDT |
17,129,875.9600 APT |
18.3226 USDT |
16.2100 USDT |
16.8623 USDT |
17.1573 USDT |
| 2023-01-29 |
18.0519 USDT |
9,742,546.1000 APT |
17.8120 USDT |
17.4600 USDT |
17.8390 USDT |
18.4200 USDT |
| 2023-01-28 |
17.8400 USDT |
14,071,088.9400 APT |
17.7560 USDT |
16.6209 USDT |
17.1561 USDT |
17.8805 USDT |
| 2023-01-27 |
17.8663 USDT |
11,113,247.8000 APT |
18.1543 USDT |
17.2000 USDT |
17.7202 USDT |
17.7560 USDT |
| 2023-01-26 |
18.5087 USDT |
19,651,296.1800 APT |
18.3793 USDT |
17.1609 USDT |
17.8402 USDT |
18.2208 USDT |
| 2023-01-25 |
15.4397 USDT |
25,331,456.1700 APT |
12.3407 USDT |
12.2356 USDT |
12.8223 USDT |
18.2245 USDT |
| 2023-01-24 |
12.8176 USDT |
10,152,055.6000 APT |
12.6657 USDT |
11.7595 USDT |
12.3611 USDT |
12.3620 USDT |
| 2023-01-23 |
13.3558 USDT |
14,666,697.6400 APT |
13.3036 USDT |
12.4435 USDT |
13.0155 USDT |
12.6954 USDT |
| 2023-01-22 |
13.5163 USDT |
26,005,569.0500 APT |
11.7513 USDT |
11.7309 USDT |
12.1449 USDT |
13.3104 USDT |
| 2023-01-21 |
12.1543 USDT |
36,154,611.4200 APT |
10.9515 USDT |
10.5139 USDT |
11.3365 USDT |
11.8994 USDT |
| 2023-01-20 |
9.2374 USDT |
19,224,074.4700 APT |
7.8731 USDT |
7.7582 USDT |
7.8731 USDT |
10.8985 USDT |
| 2023-01-19 |
7.8202 USDT |
11,009,639.6400 APT |
7.6200 USDT |
7.5042 USDT |
7.6943 USDT |
7.9010 USDT |
| 2023-01-18 |
7.7197 USDT |
16,478,558.4800 APT |
7.6097 USDT |
7.0178 USDT |
7.5284 USDT |
8.0695 USDT |
| 2023-01-17 |
8.0050 USDT |
9,727,695.9200 APT |
8.1318 USDT |
7.6300 USDT |
7.7877 USDT |
7.7679 USDT |
| 2023-01-16 |
8.1535 USDT |
16,735,247.9100 APT |
7.9245 USDT |
7.5791 USDT |
8.0080 USDT |
8.1270 USDT |
| 2023-01-15 |
7.9746 USDT |
22,321,456.5200 APT |
7.7045 USDT |
7.0238 USDT |
7.2456 USDT |
7.9147 USDT |
| 2023-01-14 |
7.6276 USDT |
24,966,314.7600 APT |
6.8142 USDT |
6.7705 USDT |
7.2000 USDT |
7.7841 USDT |
| 2023-01-13 |
6.6810 USDT |
22,163,306.9300 APT |
6.4647 USDT |
6.1973 USDT |
6.3526 USDT |
6.8345 USDT |
| 2023-01-12 |
5.6134 USDT |
24,571,811.9400 APT |
5.2971 USDT |
5.0339 USDT |
5.1707 USDT |
6.4952 USDT |
| 2023-01-11 |
5.2363 USDT |
15,229,227.6700 APT |
5.4872 USDT |
5.0010 USDT |
5.0852 USDT |
5.2306 USDT |
| 2023-01-10 |
5.4784 USDT |
30,165,654.7800 APT |
5.2121 USDT |
4.9378 USDT |
5.1000 USDT |
5.5165 USDT |
| 2023-01-09 |
4.7997 USDT |
28,176,741.1000 APT |
3.9327 USDT |
3.8936 USDT |
3.9629 USDT |
5.2191 USDT |
| 2023-01-08 |
3.8047 USDT |
4,047,180.5600 APT |
3.8365 USDT |
3.7335 USDT |
3.7570 USDT |
3.9201 USDT |
| 2023-01-07 |
3.8358 USDT |
2,975,170.8000 APT |
3.8584 USDT |
3.7840 USDT |
3.8175 USDT |
3.8365 USDT |