Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
11.8757 USDT |
4,971.4200 APT |
11.9299 USDT |
11.9199 USDT |
12.0600 USDT |
12.0370 USDT |
| 2024-11-20 |
12.3959 USDT |
112,195.4100 APT |
12.1693 USDT |
11.4581 USDT |
11.6595 USDT |
11.8516 USDT |
| 2024-11-19 |
11.8518 USDT |
70,358.8800 APT |
11.8588 USDT |
11.5089 USDT |
11.7290 USDT |
11.8698 USDT |
| 2024-11-18 |
11.8982 USDT |
5,384.8200 APT |
12.1013 USDT |
12.0638 USDT |
12.1766 USDT |
12.1766 USDT |
| 2024-11-17 |
12.2246 USDT |
6,555.7900 APT |
11.7953 USDT |
11.6883 USDT |
11.8984 USDT |
11.7819 USDT |
| 2024-11-16 |
12.2356 USDT |
88,008.4000 APT |
12.1801 USDT |
11.8273 USDT |
12.1271 USDT |
12.3465 USDT |
| 2024-11-15 |
11.6108 USDT |
84,156.5600 APT |
12.0670 USDT |
11.3487 USDT |
11.6799 USDT |
11.5515 USDT |
| 2024-11-14 |
11.6301 USDT |
17,147.0000 APT |
11.5196 USDT |
11.0562 USDT |
11.3463 USDT |
11.1126 USDT |
| 2024-11-13 |
12.0875 USDT |
308,168.7100 APT |
12.2114 USDT |
11.6133 USDT |
12.3354 USDT |
12.0387 USDT |
| 2024-11-12 |
12.7763 USDT |
7,004.3600 APT |
12.1385 USDT |
12.0733 USDT |
12.3954 USDT |
12.3483 USDT |
| 2024-11-11 |
11.6568 USDT |
148,861.5300 APT |
12.2494 USDT |
12.0001 USDT |
12.2999 USDT |
12.3705 USDT |
| 2024-11-10 |
10.7560 USDT |
1,696.5000 APT |
10.8072 USDT |
10.7663 USDT |
10.8487 USDT |
10.8079 USDT |
| 2024-11-09 |
9.9803 USDT |
102,648.6000 APT |
9.7442 USDT |
9.6108 USDT |
9.7760 USDT |
10.4625 USDT |
| 2024-11-08 |
9.6947 USDT |
30,246.3700 APT |
9.6694 USDT |
9.5209 USDT |
9.6781 USDT |
9.7304 USDT |
| 2024-11-07 |
9.6480 USDT |
1,699.1700 APT |
9.7600 USDT |
9.6756 USDT |
9.7834 USDT |
9.7820 USDT |
| 2024-11-06 |
9.0307 USDT |
39,897.2700 APT |
9.3689 USDT |
9.1614 USDT |
9.2797 USDT |
9.2713 USDT |
| 2024-11-05 |
8.3014 USDT |
91,097.5900 APT |
8.4262 USDT |
8.3091 USDT |
8.4326 USDT |
8.4326 USDT |
| 2024-11-04 |
8.1405 USDT |
44,586.8400 APT |
8.0242 USDT |
7.7414 USDT |
8.0381 USDT |
8.0234 USDT |
| 2024-11-03 |
8.1323 USDT |
32,608.7700 APT |
8.0166 USDT |
7.8854 USDT |
8.0321 USDT |
8.1913 USDT |
| 2024-11-02 |
8.7478 USDT |
2,760.3000 APT |
8.5849 USDT |
8.5369 USDT |
8.6040 USDT |
8.5515 USDT |
| 2024-11-01 |
9.0008 USDT |
363.0100 APT |
8.8755 USDT |
8.8333 USDT |
8.8756 USDT |
8.8557 USDT |
| 2024-10-31 |
9.5302 USDT |
7,906.3500 APT |
9.4659 USDT |
9.2940 USDT |
9.3532 USDT |
9.2979 USDT |
| 2024-10-30 |
9.9216 USDT |
45,091.7900 APT |
9.8099 USDT |
9.6799 USDT |
9.7733 USDT |
9.7732 USDT |
| 2024-10-29 |
9.7942 USDT |
38,702.5700 APT |
9.9957 USDT |
9.7273 USDT |
9.9469 USDT |
10.0365 USDT |
| 2024-10-28 |
9.0150 USDT |
35,046.9000 APT |
8.8901 USDT |
8.8686 USDT |
8.9792 USDT |
9.2233 USDT |
| 2024-10-27 |
9.2073 USDT |
16,018.0800 APT |
9.2225 USDT |
9.0728 USDT |
9.1461 USDT |
9.0897 USDT |
| 2024-10-26 |
9.0074 USDT |
38,571.5500 APT |
8.9300 USDT |
8.9218 USDT |
9.1062 USDT |
9.2454 USDT |
| 2024-10-25 |
9.8253 USDT |
57,247.7300 APT |
9.7673 USDT |
9.3157 USDT |
9.4500 USDT |
9.4464 USDT |
| 2024-10-24 |
10.0958 USDT |
30,836.2700 APT |
10.2499 USDT |
10.1599 USDT |
10.2636 USDT |
10.2790 USDT |
| 2024-10-23 |
10.1194 USDT |
53,104.1300 APT |
9.9170 USDT |
9.6613 USDT |
9.8773 USDT |
9.9873 USDT |
| 2024-10-22 |
10.8066 USDT |
62,678.9100 APT |
10.4528 USDT |
10.1342 USDT |
10.3064 USDT |
10.3682 USDT |
| 2024-10-21 |
10.0469 USDT |
1,215.2200 APT |
10.0287 USDT |
9.9999 USDT |
10.0682 USDT |
10.0000 USDT |
| 2024-10-20 |
9.9344 USDT |
335.4500 APT |
9.8260 USDT |
9.8255 USDT |
9.8435 USDT |
9.8416 USDT |
| 2024-10-19 |
9.7918 USDT |
9,785.4200 APT |
9.6994 USDT |
9.6781 USDT |
9.7484 USDT |
9.7482 USDT |
| 2024-10-18 |
9.9343 USDT |
5,657.4600 APT |
9.9740 USDT |
9.9553 USDT |
10.0304 USDT |
10.0082 USDT |
| 2024-10-17 |
10.0624 USDT |
33,016.6400 APT |
10.0624 USDT |
9.7355 USDT |
9.9198 USDT |
9.8933 USDT |
| 2024-10-16 |
10.1190 USDT |
23,043.0800 APT |
9.8813 USDT |
9.8067 USDT |
9.9115 USDT |
10.1395 USDT |
| 2024-10-15 |
10.3465 USDT |
15,414.4400 APT |
10.4639 USDT |
10.1833 USDT |
10.3098 USDT |
10.2950 USDT |
| 2024-10-14 |
10.0885 USDT |
124,100.0100 APT |
10.0181 USDT |
9.9367 USDT |
10.0651 USDT |
10.0676 USDT |
| 2024-10-13 |
10.0463 USDT |
11,722.6400 APT |
10.1643 USDT |
10.0952 USDT |
10.2512 USDT |
10.1750 USDT |
| 2024-10-12 |
9.2028 USDT |
129,715.3700 APT |
9.4587 USDT |
9.3701 USDT |
9.6101 USDT |
9.8249 USDT |
| 2024-10-11 |
8.2673 USDT |
79,010.5600 APT |
8.3799 USDT |
8.3054 USDT |
8.4050 USDT |
8.5003 USDT |
| 2024-10-10 |
8.4051 USDT |
171,054.5200 APT |
8.4744 USDT |
7.9940 USDT |
8.1159 USDT |
8.0097 USDT |
| 2024-10-09 |
9.1378 USDT |
73,716.3500 APT |
9.1411 USDT |
8.6451 USDT |
8.7540 USDT |
8.6863 USDT |
| 2024-10-08 |
9.0675 USDT |
9,793.0600 APT |
9.3480 USDT |
9.2291 USDT |
9.3681 USDT |
9.3285 USDT |
| 2024-10-07 |
8.8500 USDT |
144,383.9700 APT |
8.6701 USDT |
8.5625 USDT |
8.7279 USDT |
8.8599 USDT |
| 2024-10-06 |
8.7014 USDT |
69,142.0300 APT |
8.7429 USDT |
8.4860 USDT |
8.5897 USDT |
8.7001 USDT |
| 2024-10-05 |
9.0320 USDT |
19,171.8700 APT |
8.9347 USDT |
8.7572 USDT |
8.8381 USDT |
8.7892 USDT |
| 2024-10-04 |
8.7484 USDT |
7,278.8100 APT |
9.2331 USDT |
9.1328 USDT |
9.2443 USDT |
9.1683 USDT |
| 2024-10-03 |
8.2910 USDT |
6,951.1100 APT |
8.4843 USDT |
8.3963 USDT |
8.5487 USDT |
8.5129 USDT |