Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
5.2656 USDT |
4,973,656.2600 APT |
5.1857 USDT |
5.0019 USDT |
5.1599 USDT |
5.1731 USDT |
| 2022-12-04 |
5.2190 USDT |
5,219,404.3000 APT |
5.1129 USDT |
5.0591 USDT |
5.1405 USDT |
5.2134 USDT |
| 2022-12-03 |
5.0889 USDT |
7,729,386.5200 APT |
4.8984 USDT |
4.8747 USDT |
4.9881 USDT |
5.0912 USDT |
| 2022-12-02 |
4.7865 USDT |
5,956,758.4700 APT |
4.6542 USDT |
4.5200 USDT |
4.6033 USDT |
4.9232 USDT |
| 2022-12-01 |
4.6877 USDT |
2,774,377.9500 APT |
4.7717 USDT |
4.5850 USDT |
4.6454 USDT |
4.6370 USDT |
| 2022-11-30 |
4.7348 USDT |
4,660,233.4100 APT |
4.6707 USDT |
4.5723 USDT |
4.6732 USDT |
4.7977 USDT |
| 2022-11-29 |
4.6537 USDT |
4,959,231.7300 APT |
4.4775 USDT |
4.4200 USDT |
4.5793 USDT |
4.6762 USDT |
| 2022-11-28 |
4.4721 USDT |
5,713,198.3400 APT |
4.7909 USDT |
4.3100 USDT |
4.4348 USDT |
4.4684 USDT |
| 2022-11-27 |
4.7599 USDT |
6,217,338.5000 APT |
4.7666 USDT |
4.6216 USDT |
4.7081 USDT |
4.7120 USDT |
| 2022-11-26 |
4.8037 USDT |
10,210,666.3100 APT |
4.4289 USDT |
4.4059 USDT |
4.4887 USDT |
4.7618 USDT |
| 2022-11-25 |
4.3868 USDT |
4,667,600.0700 APT |
4.4380 USDT |
4.2544 USDT |
4.3122 USDT |
4.4204 USDT |
| 2022-11-24 |
4.4486 USDT |
7,044,949.3500 APT |
4.4435 USDT |
4.2255 USDT |
4.2842 USDT |
4.4525 USDT |
| 2022-11-23 |
4.4196 USDT |
6,185,541.0800 APT |
4.3164 USDT |
4.2436 USDT |
4.3069 USDT |
4.4490 USDT |
| 2022-11-22 |
4.1829 USDT |
7,377,243.8000 APT |
4.0649 USDT |
3.8563 USDT |
3.9496 USDT |
4.3202 USDT |
| 2022-11-21 |
4.0321 USDT |
7,234,592.4100 APT |
4.1011 USDT |
3.8700 USDT |
4.0252 USDT |
4.0681 USDT |
| 2022-11-20 |
4.3459 USDT |
4,767,684.3800 APT |
4.6228 USDT |
4.0250 USDT |
4.1209 USDT |
4.0998 USDT |
| 2022-11-19 |
4.6167 USDT |
3,798,865.5800 APT |
4.7200 USDT |
4.5000 USDT |
4.5787 USDT |
4.6274 USDT |
| 2022-11-18 |
4.7333 USDT |
7,161,002.6100 APT |
4.6597 USDT |
4.5348 USDT |
4.6414 USDT |
4.6836 USDT |
| 2022-11-17 |
4.6081 USDT |
12,619,545.4100 APT |
4.5007 USDT |
4.3413 USDT |
4.4432 USDT |
4.6518 USDT |
| 2022-11-16 |
4.5494 USDT |
14,767,122.1600 APT |
4.3363 USDT |
4.1575 USDT |
4.2575 USDT |
4.4885 USDT |
| 2022-11-15 |
4.4082 USDT |
9,065,334.2400 APT |
4.1917 USDT |
4.1110 USDT |
4.2164 USDT |
4.3252 USDT |
| 2022-11-14 |
4.1310 USDT |
10,485,340.0500 APT |
4.2190 USDT |
3.7708 USDT |
3.8618 USDT |
4.1832 USDT |
| 2022-11-13 |
4.3274 USDT |
7,206,592.4900 APT |
4.5442 USDT |
4.1201 USDT |
4.2568 USDT |
4.1993 USDT |
| 2022-11-12 |
4.7009 USDT |
6,843,202.9700 APT |
5.1775 USDT |
4.4276 USDT |
4.5836 USDT |
4.5416 USDT |
| 2022-11-11 |
4.9301 USDT |
13,609,454.9800 APT |
5.1507 USDT |
4.5000 USDT |
4.7355 USDT |
5.1690 USDT |
| 2022-11-10 |
4.6342 USDT |
22,949,006.7600 APT |
3.9682 USDT |
3.8572 USDT |
4.1063 USDT |
5.1303 USDT |
| 2022-11-09 |
4.3516 USDT |
26,543,298.2800 APT |
5.3737 USDT |
3.4356 USDT |
3.8353 USDT |
3.8048 USDT |
| 2022-11-08 |
5.9630 USDT |
23,097,511.7600 APT |
7.0000 USDT |
4.5000 USDT |
5.3153 USDT |
5.3220 USDT |
| 2022-11-07 |
7.1162 USDT |
9,880,335.9400 APT |
7.3095 USDT |
6.8000 USDT |
7.0069 USDT |
6.9752 USDT |
| 2022-11-06 |
7.8828 USDT |
12,648,598.7400 APT |
7.6215 USDT |
7.2500 USDT |
7.6499 USDT |
7.4057 USDT |
| 2022-11-05 |
7.7277 USDT |
8,984,233.1800 APT |
7.6527 USDT |
7.5161 USDT |
7.6402 USDT |
7.6137 USDT |
| 2022-11-04 |
7.4141 USDT |
8,411,820.3000 APT |
7.2328 USDT |
7.1600 USDT |
7.2736 USDT |
7.6502 USDT |
| 2022-11-03 |
7.3807 USDT |
6,243,912.5900 APT |
7.3745 USDT |
7.1659 USDT |
7.2511 USDT |
7.2351 USDT |
| 2022-11-02 |
7.5210 USDT |
14,862,332.0400 APT |
8.1935 USDT |
7.1259 USDT |
7.3007 USDT |
7.3748 USDT |
| 2022-11-01 |
8.0866 USDT |
9,080,744.1800 APT |
7.9337 USDT |
7.8150 USDT |
7.8840 USDT |
8.1763 USDT |
| 2022-10-31 |
7.9153 USDT |
9,039,455.6300 APT |
7.8015 USDT |
7.7000 USDT |
7.8560 USDT |
7.9219 USDT |
| 2022-10-30 |
7.9260 USDT |
11,813,057.9300 APT |
7.9580 USDT |
7.6026 USDT |
7.8000 USDT |
7.7873 USDT |
| 2022-10-29 |
8.0599 USDT |
13,362,836.2600 APT |
8.1827 USDT |
7.5920 USDT |
7.8831 USDT |
7.9300 USDT |
| 2022-10-28 |
8.2197 USDT |
15,311,417.6400 APT |
8.7015 USDT |
7.9337 USDT |
8.1000 USDT |
8.2062 USDT |
| 2022-10-27 |
9.1989 USDT |
16,030,190.0200 APT |
9.1911 USDT |
8.6000 USDT |
8.7883 USDT |
8.6950 USDT |
| 2022-10-26 |
8.9589 USDT |
15,306,306.0500 APT |
8.7833 USDT |
8.6061 USDT |
8.7699 USDT |
9.1575 USDT |
| 2022-10-25 |
9.0739 USDT |
20,830,090.8600 APT |
9.5298 USDT |
8.5202 USDT |
8.7221 USDT |
8.7820 USDT |
| 2022-10-24 |
9.5966 USDT |
20,645,429.3800 APT |
9.7808 USDT |
9.2354 USDT |
9.4299 USDT |
9.5994 USDT |
| 2022-10-23 |
9.5920 USDT |
31,132,394.3400 APT |
8.9571 USDT |
8.8806 USDT |
9.2330 USDT |
9.7330 USDT |
| 2022-10-22 |
8.3914 USDT |
22,404,063.8100 APT |
7.4980 USDT |
7.3411 USDT |
7.4393 USDT |
8.9334 USDT |
| 2022-10-21 |
7.3566 USDT |
16,395,182.3400 APT |
7.3691 USDT |
6.9900 USDT |
7.2040 USDT |
7.4817 USDT |
| 2022-10-20 |
7.3618 USDT |
17,882,302.9900 APT |
7.3219 USDT |
6.9000 USDT |
7.1665 USDT |
7.3771 USDT |
| 2022-10-19 |
8.3007 USDT |
67,344,992.0200 APT |
1.0000 USDT |
1.0000 USDT |
7.2925 USDT |
7.2425 USDT |