Identifier on Binance: APTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-01-06 |
3.7406 USDT |
6,199,397.9400 APT |
3.7098 USDT |
3.5864 USDT |
3.6277 USDT |
3.8598 USDT |
2023-01-05 |
3.7351 USDT |
5,579,296.8900 APT |
3.8128 USDT |
3.6480 USDT |
3.7062 USDT |
3.7017 USDT |
2023-01-04 |
3.8998 USDT |
9,712,730.8700 APT |
3.8195 USDT |
3.7029 USDT |
3.7676 USDT |
3.8149 USDT |
2023-01-03 |
3.7716 USDT |
7,910,538.2200 APT |
3.7568 USDT |
3.6527 USDT |
3.6934 USDT |
3.8004 USDT |
2023-01-02 |
3.6980 USDT |
7,531,607.4800 APT |
3.5219 USDT |
3.4347 USDT |
3.4916 USDT |
3.7581 USDT |
2023-01-01 |
3.4700 USDT |
3,049,742.7300 APT |
3.4491 USDT |
3.4090 USDT |
3.4472 USDT |
3.5231 USDT |
2022-12-31 |
3.4118 USDT |
4,725,775.1300 APT |
3.4179 USDT |
3.3226 USDT |
3.3610 USDT |
3.4467 USDT |
2022-12-30 |
3.2544 USDT |
5,575,929.2000 APT |
3.2089 USDT |
3.1146 USDT |
3.1754 USDT |
3.3856 USDT |
2022-12-29 |
3.1892 USDT |
5,494,215.0400 APT |
3.2350 USDT |
3.0660 USDT |
3.1863 USDT |
3.2113 USDT |
2022-12-28 |
3.3115 USDT |
8,122,984.5000 APT |
3.5978 USDT |
3.1700 USDT |
3.2259 USDT |
3.2308 USDT |
2022-12-27 |
3.6005 USDT |
2,696,819.1800 APT |
3.6444 USDT |
3.5277 USDT |
3.5638 USDT |
3.5933 USDT |
2022-12-26 |
3.6000 USDT |
2,172,383.8100 APT |
3.5782 USDT |
3.5554 USDT |
3.5852 USDT |
3.6308 USDT |
2022-12-25 |
3.6061 USDT |
2,652,698.3200 APT |
3.6950 USDT |
3.5208 USDT |
3.5663 USDT |
3.5730 USDT |
2022-12-24 |
3.7283 USDT |
1,463,388.9800 APT |
3.7493 USDT |
3.6754 USDT |
3.7058 USDT |
3.6996 USDT |
2022-12-23 |
3.7473 USDT |
2,615,125.6100 APT |
3.7089 USDT |
3.6898 USDT |
3.7333 USDT |
3.7541 USDT |
2022-12-22 |
3.6896 USDT |
4,443,878.7400 APT |
3.7687 USDT |
3.5645 USDT |
3.6090 USDT |
3.7030 USDT |
2022-12-21 |
3.7763 USDT |
3,410,397.3400 APT |
3.8960 USDT |
3.6800 USDT |
3.7055 USDT |
3.7591 USDT |
2022-12-20 |
3.8786 USDT |
4,147,823.1400 APT |
3.8071 USDT |
3.7875 USDT |
3.8524 USDT |
3.8971 USDT |
2022-12-19 |
3.9667 USDT |
4,600,434.9100 APT |
4.0536 USDT |
3.6848 USDT |
3.8143 USDT |
3.8072 USDT |
2022-12-18 |
4.0474 USDT |
2,566,049.9200 APT |
4.0905 USDT |
3.9722 USDT |
4.0228 USDT |
4.0936 USDT |
2022-12-17 |
4.0566 USDT |
4,047,246.1600 APT |
4.0483 USDT |
3.9609 USDT |
3.9949 USDT |
4.0929 USDT |
2022-12-16 |
4.3949 USDT |
4,835,442.0300 APT |
4.6677 USDT |
3.9715 USDT |
4.0837 USDT |
4.0208 USDT |
2022-12-15 |
4.6892 USDT |
4,766,992.3800 APT |
4.6975 USDT |
4.5100 USDT |
4.6498 USDT |
4.6685 USDT |
2022-12-14 |
4.6384 USDT |
3,946,164.0600 APT |
4.6231 USDT |
4.4849 USDT |
4.5882 USDT |
4.7053 USDT |
2022-12-13 |
4.4950 USDT |
4,563,473.1700 APT |
4.5284 USDT |
4.2740 USDT |
4.3989 USDT |
4.6181 USDT |
2022-12-12 |
4.4760 USDT |
3,511,296.9700 APT |
4.6631 USDT |
4.3239 USDT |
4.4180 USDT |
4.5284 USDT |
2022-12-11 |
4.7967 USDT |
2,090,848.1100 APT |
4.7843 USDT |
4.6033 USDT |
4.6972 USDT |
4.6679 USDT |
2022-12-10 |
4.7986 USDT |
1,337,569.6600 APT |
4.8067 USDT |
4.7573 USDT |
4.7837 USDT |
4.7872 USDT |
2022-12-09 |
4.8513 USDT |
2,243,622.0400 APT |
4.9166 USDT |
4.7523 USDT |
4.7985 USDT |
4.7962 USDT |
2022-12-08 |
4.8307 USDT |
3,524,949.2500 APT |
4.8189 USDT |
4.6853 USDT |
4.7801 USDT |
4.9173 USDT |
2022-12-07 |
4.8249 USDT |
4,607,946.8300 APT |
5.0491 USDT |
4.6131 USDT |
4.7719 USDT |
4.8128 USDT |
2022-12-06 |
5.1364 USDT |
4,024,349.2000 APT |
5.1612 USDT |
4.8671 USDT |
4.9686 USDT |
5.0547 USDT |