Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
17.2248 USDT |
8,702,450.7000 APT |
17.0717 USDT |
16.2593 USDT |
16.7721 USDT |
16.6979 USDT |
| 2024-03-31 |
16.7108 USDT |
3,045,205.9000 APT |
16.6086 USDT |
16.3876 USDT |
16.4785 USDT |
17.0041 USDT |
| 2024-03-30 |
17.1202 USDT |
2,979,979.1000 APT |
17.2078 USDT |
16.5202 USDT |
16.7361 USDT |
16.5835 USDT |
| 2024-03-29 |
17.0736 USDT |
3,146,571.5300 APT |
17.3798 USDT |
16.7661 USDT |
16.8849 USDT |
17.2120 USDT |
| 2024-03-28 |
17.6441 USDT |
5,327,809.8300 APT |
17.6890 USDT |
16.9100 USDT |
17.1141 USDT |
17.3830 USDT |
| 2024-03-27 |
18.1048 USDT |
7,705,600.9400 APT |
18.0700 USDT |
17.4095 USDT |
17.7241 USDT |
17.6759 USDT |
| 2024-03-26 |
18.3196 USDT |
9,445,746.8400 APT |
17.3380 USDT |
17.0024 USDT |
17.2074 USDT |
18.1262 USDT |
| 2024-03-25 |
16.4575 USDT |
5,981,590.4100 APT |
16.3408 USDT |
15.7680 USDT |
16.0464 USDT |
17.3367 USDT |
| 2024-03-24 |
16.3132 USDT |
5,292,326.0600 APT |
16.1459 USDT |
15.8000 USDT |
16.0877 USDT |
16.3743 USDT |
| 2024-03-23 |
15.8483 USDT |
4,231,340.2600 APT |
16.2541 USDT |
15.4758 USDT |
15.7140 USDT |
16.1430 USDT |
| 2024-03-22 |
16.0368 USDT |
9,648,742.7400 APT |
15.0318 USDT |
14.7924 USDT |
15.2900 USDT |
16.4256 USDT |
| 2024-03-21 |
15.3589 USDT |
7,643,137.9900 APT |
15.5945 USDT |
14.7557 USDT |
14.9884 USDT |
14.9735 USDT |
| 2024-03-20 |
14.9378 USDT |
11,731,184.1900 APT |
15.4382 USDT |
14.0100 USDT |
14.7074 USDT |
15.5014 USDT |
| 2024-03-19 |
15.3064 USDT |
20,909,139.1400 APT |
14.4207 USDT |
13.5354 USDT |
14.0466 USDT |
15.3925 USDT |
| 2024-03-18 |
14.6782 USDT |
10,075,217.9300 APT |
14.0279 USDT |
13.7102 USDT |
14.0990 USDT |
14.6680 USDT |
| 2024-03-17 |
14.2787 USDT |
11,780,131.2100 APT |
13.3132 USDT |
13.2368 USDT |
13.6713 USDT |
13.9597 USDT |
| 2024-03-16 |
14.6063 USDT |
11,358,308.3100 APT |
15.1266 USDT |
12.9216 USDT |
13.2738 USDT |
13.2501 USDT |
| 2024-03-15 |
13.4811 USDT |
11,344,251.4400 APT |
14.2987 USDT |
12.0630 USDT |
12.7482 USDT |
15.0368 USDT |
| 2024-03-14 |
13.8063 USDT |
11,393,466.0500 APT |
13.1496 USDT |
13.0581 USDT |
13.2250 USDT |
14.3544 USDT |
| 2024-03-13 |
13.2356 USDT |
4,417,071.8900 APT |
13.3762 USDT |
12.8350 USDT |
13.0613 USDT |
13.1462 USDT |
| 2024-03-12 |
13.1838 USDT |
4,987,715.2800 APT |
13.4685 USDT |
12.5100 USDT |
13.0826 USDT |
13.3575 USDT |
| 2024-03-11 |
13.1173 USDT |
5,159,995.0200 APT |
12.7467 USDT |
12.0505 USDT |
12.7109 USDT |
13.5158 USDT |
| 2024-03-10 |
12.9456 USDT |
3,739,770.8900 APT |
13.1513 USDT |
12.4023 USDT |
12.6844 USDT |
12.6781 USDT |
| 2024-03-09 |
13.3906 USDT |
3,532,380.1100 APT |
13.2206 USDT |
13.0542 USDT |
13.1495 USDT |
13.1452 USDT |
| 2024-03-08 |
13.1194 USDT |
5,180,742.1700 APT |
13.2425 USDT |
12.6003 USDT |
12.9886 USDT |
13.2621 USDT |
| 2024-03-07 |
13.4820 USDT |
7,595,896.5300 APT |
13.6860 USDT |
13.1200 USDT |
13.3047 USDT |
13.2637 USDT |
| 2024-03-06 |
13.6740 USDT |
10,940,636.7400 APT |
13.6581 USDT |
12.8617 USDT |
13.2915 USDT |
13.6274 USDT |
| 2024-03-05 |
12.7939 USDT |
17,981,364.0600 APT |
12.0857 USDT |
11.7085 USDT |
12.1639 USDT |
13.8377 USDT |
| 2024-03-04 |
11.9599 USDT |
7,889,229.9000 APT |
11.5995 USDT |
11.3331 USDT |
11.7000 USDT |
12.0866 USDT |
| 2024-03-03 |
11.7041 USDT |
6,330,383.8600 APT |
12.1376 USDT |
10.7500 USDT |
11.5547 USDT |
11.6560 USDT |
| 2024-03-02 |
11.9544 USDT |
4,889,372.2600 APT |
11.8527 USDT |
11.5078 USDT |
11.7525 USDT |
12.0951 USDT |
| 2024-03-01 |
11.6936 USDT |
6,286,452.9200 APT |
11.7115 USDT |
11.4484 USDT |
11.6218 USDT |
11.9639 USDT |
| 2024-02-29 |
12.2061 USDT |
12,548,645.4700 APT |
12.3658 USDT |
11.3379 USDT |
11.6520 USDT |
11.6194 USDT |
| 2024-02-28 |
11.7692 USDT |
24,390,621.8200 APT |
9.9472 USDT |
9.8876 USDT |
10.0297 USDT |
12.1988 USDT |
| 2024-02-27 |
10.0285 USDT |
4,165,156.4300 APT |
10.1458 USDT |
9.7214 USDT |
9.8730 USDT |
9.9618 USDT |
| 2024-02-26 |
9.8881 USDT |
5,170,952.0500 APT |
9.6577 USDT |
9.3205 USDT |
9.4577 USDT |
10.1179 USDT |
| 2024-02-25 |
9.5131 USDT |
2,419,070.6200 APT |
9.4711 USDT |
9.3097 USDT |
9.3698 USDT |
9.6492 USDT |
| 2024-02-24 |
9.3439 USDT |
2,477,933.0400 APT |
9.1186 USDT |
9.0321 USDT |
9.2050 USDT |
9.4823 USDT |
| 2024-02-23 |
9.1245 USDT |
2,906,229.5200 APT |
9.2281 USDT |
8.8836 USDT |
9.0896 USDT |
9.0870 USDT |
| 2024-02-22 |
9.2694 USDT |
3,257,874.6000 APT |
9.2373 USDT |
8.9330 USDT |
9.0331 USDT |
9.2264 USDT |
| 2024-02-21 |
9.2870 USDT |
5,249,677.7400 APT |
9.6375 USDT |
8.8582 USDT |
9.0422 USDT |
9.1903 USDT |
| 2024-02-20 |
9.7139 USDT |
6,196,804.1200 APT |
10.1207 USDT |
9.0609 USDT |
9.3905 USDT |
9.6635 USDT |
| 2024-02-19 |
9.9586 USDT |
6,474,613.5200 APT |
9.6922 USDT |
9.6870 USDT |
9.8388 USDT |
10.1289 USDT |
| 2024-02-18 |
9.6555 USDT |
3,459,675.3700 APT |
9.6966 USDT |
9.5109 USDT |
9.5605 USDT |
9.6853 USDT |
| 2024-02-17 |
9.5307 USDT |
3,894,763.3000 APT |
9.8043 USDT |
9.2088 USDT |
9.4083 USDT |
9.6948 USDT |
| 2024-02-16 |
9.9933 USDT |
5,735,716.1500 APT |
10.1589 USDT |
9.6225 USDT |
9.7572 USDT |
9.7559 USDT |
| 2024-02-15 |
10.1787 USDT |
11,034,964.6000 APT |
9.4413 USDT |
9.4129 USDT |
9.6286 USDT |
10.1366 USDT |
| 2024-02-14 |
9.3848 USDT |
4,101,327.9900 APT |
9.2040 USDT |
9.0560 USDT |
9.0970 USDT |
9.4591 USDT |
| 2024-02-13 |
9.1171 USDT |
4,156,534.0000 APT |
9.1602 USDT |
8.8600 USDT |
9.0893 USDT |
9.1907 USDT |
| 2024-02-12 |
9.0487 USDT |
4,216,258.5700 APT |
9.0445 USDT |
8.7532 USDT |
8.8249 USDT |
9.1693 USDT |