Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
9.6698 USDT |
482.3300 APT |
9.5055 USDT |
9.5050 USDT |
9.5489 USDT |
9.5396 USDT |
| 2024-12-21 |
10.3079 USDT |
38,177.8200 APT |
9.5436 USDT |
9.2717 USDT |
9.5554 USDT |
9.3701 USDT |
| 2024-12-20 |
10.7881 USDT |
27,281.0400 APT |
10.8071 USDT |
10.4717 USDT |
10.7354 USDT |
10.5795 USDT |
| 2024-12-19 |
11.9763 USDT |
225,548.6700 APT |
12.4746 USDT |
11.3089 USDT |
11.6775 USDT |
11.6663 USDT |
| 2024-12-18 |
12.5918 USDT |
172,962.2100 APT |
12.6982 USDT |
11.6299 USDT |
12.0927 USDT |
12.0820 USDT |
| 2024-12-17 |
13.8298 USDT |
21,681.7600 APT |
13.3101 USDT |
13.0367 USDT |
13.1387 USDT |
13.0723 USDT |
| 2024-12-16 |
13.7819 USDT |
2,242.0100 APT |
13.9899 USDT |
13.9784 USDT |
14.0676 USDT |
14.0298 USDT |
| 2024-12-15 |
13.3998 USDT |
2,362.6000 APT |
13.4999 USDT |
13.4963 USDT |
13.5799 USDT |
13.5399 USDT |
| 2024-12-14 |
13.9555 USDT |
62,302.0600 APT |
13.6899 USDT |
13.2213 USDT |
13.3889 USDT |
13.2299 USDT |
| 2024-12-13 |
14.0699 USDT |
33,888.6900 APT |
14.1317 USDT |
13.9538 USDT |
14.1286 USDT |
14.1395 USDT |
| 2024-12-12 |
13.6471 USDT |
97,246.9400 APT |
13.7001 USDT |
13.4101 USDT |
13.5732 USDT |
13.5304 USDT |
| 2024-12-11 |
12.1630 USDT |
2,870.5700 APT |
12.8289 USDT |
12.7911 USDT |
12.8517 USDT |
12.8157 USDT |
| 2024-12-10 |
11.4509 USDT |
11,802.0900 APT |
11.4298 USDT |
11.4199 USDT |
11.6399 USDT |
11.5317 USDT |
| 2024-12-09 |
12.6603 USDT |
272,436.3100 APT |
13.2699 USDT |
10.4201 USDT |
11.8550 USDT |
11.9779 USDT |
| 2024-12-08 |
14.3783 USDT |
19,961.3200 APT |
14.5099 USDT |
14.1673 USDT |
14.2969 USDT |
14.3109 USDT |
| 2024-12-07 |
14.8531 USDT |
2,743.2200 APT |
14.6689 USDT |
14.6266 USDT |
14.7023 USDT |
14.6587 USDT |
| 2024-12-06 |
14.1870 USDT |
43,684.6400 APT |
14.5146 USDT |
14.4269 USDT |
14.6080 USDT |
14.7036 USDT |
| 2024-12-05 |
13.9111 USDT |
9,767.0500 APT |
13.8099 USDT |
13.6642 USDT |
13.9026 USDT |
13.7199 USDT |
| 2024-12-04 |
14.3721 USDT |
119,564.0400 APT |
14.4965 USDT |
13.6724 USDT |
14.2085 USDT |
14.1518 USDT |
| 2024-12-03 |
13.8659 USDT |
9,544.2600 APT |
13.7149 USDT |
13.5174 USDT |
13.8999 USDT |
13.8034 USDT |
| 2024-12-02 |
12.8907 USDT |
5,047.2000 APT |
12.7712 USDT |
12.6156 USDT |
12.8262 USDT |
12.8197 USDT |
| 2024-12-01 |
13.4215 USDT |
5.1500 APT |
13.4327 USDT |
13.4327 USDT |
13.4399 USDT |
13.4385 USDT |
| 2024-11-30 |
13.2325 USDT |
5,544.9100 APT |
13.4472 USDT |
13.4252 USDT |
13.5274 USDT |
13.4651 USDT |
| 2024-11-29 |
12.9850 USDT |
3,369.5300 APT |
13.2845 USDT |
13.2601 USDT |
13.3367 USDT |
13.3334 USDT |
| 2024-11-28 |
12.6414 USDT |
55,795.0100 APT |
12.2586 USDT |
12.2509 USDT |
12.4262 USDT |
12.9297 USDT |
| 2024-11-27 |
12.0468 USDT |
2,342.1200 APT |
12.4254 USDT |
12.3879 USDT |
12.4471 USDT |
12.3944 USDT |
| 2024-11-26 |
11.5780 USDT |
6,561.6500 APT |
11.7673 USDT |
11.6757 USDT |
11.8561 USDT |
11.8017 USDT |
| 2024-11-25 |
12.3778 USDT |
7,434.0900 APT |
11.9984 USDT |
11.9288 USDT |
12.2313 USDT |
12.2299 USDT |
| 2024-11-24 |
12.4231 USDT |
9,324.1000 APT |
11.8701 USDT |
11.8451 USDT |
12.1097 USDT |
12.0691 USDT |
| 2024-11-23 |
12.6828 USDT |
164,117.3500 APT |
13.0422 USDT |
12.3140 USDT |
12.6432 USDT |
12.6431 USDT |
| 2024-11-22 |
11.9631 USDT |
68,415.7100 APT |
12.0099 USDT |
11.7973 USDT |
12.0400 USDT |
12.1181 USDT |
| 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 |