Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-11 |
9.1203 USDT |
2,218,423.6900 APT |
9.0767 USDT |
8.9612 USDT |
9.0237 USDT |
9.0259 USDT |
| 2024-02-10 |
9.1139 USDT |
2,275,410.2500 APT |
9.0935 USDT |
8.9830 USDT |
9.0544 USDT |
9.0703 USDT |
| 2024-02-09 |
8.9740 USDT |
2,927,150.7900 APT |
8.7591 USDT |
8.7178 USDT |
8.7917 USDT |
9.1008 USDT |
| 2024-02-08 |
8.8439 USDT |
1,835,581.9700 APT |
8.7898 USDT |
8.7068 USDT |
8.8132 USDT |
8.7915 USDT |
| 2024-02-07 |
8.6052 USDT |
2,913,364.6200 APT |
8.5958 USDT |
8.4799 USDT |
8.5773 USDT |
8.7969 USDT |
| 2024-02-06 |
8.6172 USDT |
1,703,531.6800 APT |
8.6660 USDT |
8.4547 USDT |
8.5949 USDT |
8.6169 USDT |
| 2024-02-05 |
8.8611 USDT |
3,774,397.3000 APT |
8.8363 USDT |
8.5400 USDT |
8.6716 USDT |
8.6788 USDT |
| 2024-02-04 |
8.9707 USDT |
2,186,895.0300 APT |
9.1563 USDT |
8.7850 USDT |
8.8872 USDT |
8.8584 USDT |
| 2024-02-03 |
9.5100 USDT |
2,973,838.4600 APT |
9.4106 USDT |
9.1356 USDT |
9.2142 USDT |
9.1507 USDT |
| 2024-02-02 |
9.3327 USDT |
4,193,065.7900 APT |
9.2333 USDT |
9.1250 USDT |
9.2683 USDT |
9.4021 USDT |
| 2024-02-01 |
8.9875 USDT |
3,361,834.6300 APT |
8.8474 USDT |
8.5814 USDT |
8.7518 USDT |
9.1413 USDT |
| 2024-01-31 |
8.9399 USDT |
3,018,085.4400 APT |
9.0692 USDT |
8.6868 USDT |
8.8881 USDT |
8.8745 USDT |
| 2024-01-30 |
9.2542 USDT |
2,547,317.3800 APT |
9.2120 USDT |
9.0535 USDT |
9.1329 USDT |
9.1533 USDT |
| 2024-01-29 |
9.1826 USDT |
3,909,649.1100 APT |
8.8660 USDT |
8.8320 USDT |
9.0397 USDT |
9.2173 USDT |
| 2024-01-28 |
8.9932 USDT |
1,944,980.7300 APT |
9.1195 USDT |
8.7213 USDT |
8.8144 USDT |
8.7902 USDT |
| 2024-01-27 |
9.0133 USDT |
3,250,251.0700 APT |
8.7216 USDT |
8.6690 USDT |
8.7635 USDT |
9.1968 USDT |
| 2024-01-26 |
8.6239 USDT |
2,569,743.2300 APT |
8.3301 USDT |
8.2446 USDT |
8.3301 USDT |
8.6906 USDT |
| 2024-01-25 |
8.3697 USDT |
2,296,527.6600 APT |
8.5749 USDT |
8.2032 USDT |
8.3191 USDT |
8.3384 USDT |
| 2024-01-24 |
8.5699 USDT |
3,729,919.3600 APT |
8.7390 USDT |
8.4067 USDT |
8.4772 USDT |
8.5450 USDT |
| 2024-01-23 |
8.1797 USDT |
6,467,642.0100 APT |
8.0496 USDT |
7.5000 USDT |
7.6953 USDT |
8.7133 USDT |
| 2024-01-22 |
8.1848 USDT |
2,578,974.3000 APT |
8.4457 USDT |
7.9100 USDT |
8.1020 USDT |
8.0287 USDT |
| 2024-01-21 |
8.5673 USDT |
1,197,005.7400 APT |
8.5717 USDT |
8.4235 USDT |
8.4900 USDT |
8.4429 USDT |
| 2024-01-20 |
8.4601 USDT |
1,335,167.2500 APT |
8.5832 USDT |
8.3332 USDT |
8.4000 USDT |
8.5456 USDT |
| 2024-01-19 |
8.4889 USDT |
3,208,773.2200 APT |
8.7193 USDT |
8.1000 USDT |
8.3904 USDT |
8.5692 USDT |
| 2024-01-18 |
9.0825 USDT |
3,756,113.7400 APT |
9.3401 USDT |
8.6401 USDT |
8.8200 USDT |
8.7505 USDT |
| 2024-01-17 |
9.2982 USDT |
2,847,019.4000 APT |
9.4355 USDT |
9.1185 USDT |
9.2368 USDT |
9.3282 USDT |
| 2024-01-16 |
9.4115 USDT |
3,817,911.2200 APT |
9.5099 USDT |
9.1496 USDT |
9.3135 USDT |
9.4084 USDT |
| 2024-01-15 |
9.9915 USDT |
6,684,292.8100 APT |
9.6754 USDT |
9.3952 USDT |
9.5658 USDT |
9.5404 USDT |
| 2024-01-14 |
9.7790 USDT |
5,434,111.4100 APT |
10.0030 USDT |
9.5158 USDT |
9.6784 USDT |
9.8084 USDT |
| 2024-01-13 |
9.7986 USDT |
9,263,547.4700 APT |
9.0187 USDT |
8.6465 USDT |
8.8368 USDT |
9.9968 USDT |
| 2024-01-12 |
9.4718 USDT |
7,476,990.4100 APT |
9.4440 USDT |
8.5125 USDT |
9.0883 USDT |
9.0111 USDT |
| 2024-01-11 |
9.2724 USDT |
6,451,091.3200 APT |
8.8867 USDT |
8.7494 USDT |
9.0070 USDT |
9.3216 USDT |