Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
5.4148 USDT |
44,453.9700 APT |
5.4793 USDT |
5.4522 USDT |
5.4744 USDT |
5.4743 USDT |
| 2023-09-29 |
5.4376 USDT |
45,853.2900 APT |
5.4075 USDT |
5.3520 USDT |
5.4031 USDT |
5.3940 USDT |
| 2023-09-28 |
5.3384 USDT |
121,630.7900 APT |
5.3485 USDT |
5.3105 USDT |
5.3717 USDT |
5.3371 USDT |
| 2023-09-27 |
5.2786 USDT |
47,916.4500 APT |
5.2486 USDT |
5.2350 USDT |
5.2781 USDT |
5.2740 USDT |
| 2023-09-26 |
5.4729 USDT |
55,728.2200 APT |
5.3921 USDT |
5.3193 USDT |
5.3622 USDT |
5.3301 USDT |
| 2023-09-25 |
5.5469 USDT |
28,248.2900 APT |
5.5673 USDT |
5.5356 USDT |
5.5878 USDT |
5.5612 USDT |
| 2023-09-24 |
5.2986 USDT |
52,263.3900 APT |
5.2927 USDT |
5.2607 USDT |
5.3211 USDT |
5.3190 USDT |
| 2023-09-23 |
5.1360 USDT |
10,710.6800 APT |
5.1203 USDT |
5.1124 USDT |
5.1258 USDT |
5.1309 USDT |
| 2023-09-22 |
5.1166 USDT |
19,932.1100 APT |
5.1353 USDT |
5.0923 USDT |
5.1192 USDT |
5.1268 USDT |
| 2023-09-21 |
5.1304 USDT |
8,648.3400 APT |
5.1046 USDT |
5.0576 USDT |
5.0865 USDT |
5.0815 USDT |
| 2023-09-20 |
5.1613 USDT |
27,082.6200 APT |
5.1206 USDT |
5.0673 USDT |
5.1471 USDT |
5.1318 USDT |
| 2023-09-19 |
5.1934 USDT |
15,653.6300 APT |
5.1676 USDT |
5.1483 USDT |
5.1829 USDT |
5.1877 USDT |
| 2023-09-18 |
5.2612 USDT |
32,453.8400 APT |
5.1849 USDT |
5.1654 USDT |
5.1948 USDT |
5.2157 USDT |
| 2023-09-17 |
5.2457 USDT |
29,064.1500 APT |
5.2391 USDT |
5.1647 USDT |
5.2215 USDT |
5.2212 USDT |
| 2023-09-16 |
5.3056 USDT |
9,935.3800 APT |
5.3090 USDT |
5.2702 USDT |
5.3073 USDT |
5.3221 USDT |
| 2023-09-15 |
5.2102 USDT |
12,589.6000 APT |
5.2262 USDT |
5.1809 USDT |
5.2155 USDT |
5.2639 USDT |
| 2023-09-14 |
5.2102 USDT |
19,519.6300 APT |
5.1616 USDT |
5.1607 USDT |
5.2080 USDT |
5.2066 USDT |
| 2023-09-13 |
5.2025 USDT |
18,635.2500 APT |
5.1551 USDT |
5.1546 USDT |
5.1952 USDT |
5.2078 USDT |
| 2023-09-12 |
5.0897 USDT |
30,551.5900 APT |
5.0407 USDT |
5.0177 USDT |
5.0631 USDT |
5.0454 USDT |
| 2023-09-11 |
5.0158 USDT |
24,080.3800 APT |
4.9773 USDT |
4.8980 USDT |
4.9776 USDT |
4.9902 USDT |
| 2023-09-10 |
5.2714 USDT |
22,516.8300 APT |
5.1414 USDT |
5.1144 USDT |
5.1781 USDT |
5.2446 USDT |
| 2023-09-09 |
5.4924 USDT |
7,973.1400 APT |
5.4874 USDT |
5.4661 USDT |
5.4909 USDT |
5.4907 USDT |
| 2023-09-08 |
5.5606 USDT |
11,578.0800 APT |
5.4950 USDT |
5.4837 USDT |
5.5122 USDT |
5.5024 USDT |
| 2023-09-07 |
5.5900 USDT |
23,344.4500 APT |
5.5906 USDT |
5.5638 USDT |
5.6043 USDT |
5.6234 USDT |
| 2023-09-06 |
5.4921 USDT |
35,420.5100 APT |
5.4724 USDT |
5.3983 USDT |
5.4891 USDT |
5.5179 USDT |
| 2023-09-05 |
5.4919 USDT |
9,453.2300 APT |
5.5335 USDT |
5.4790 USDT |
5.5248 USDT |
5.5174 USDT |
| 2023-09-04 |
5.5135 USDT |
16,117.1600 APT |
5.5436 USDT |
5.4359 USDT |
5.4721 USDT |
5.4450 USDT |
| 2023-09-03 |
5.5155 USDT |
19,916.3600 APT |
5.5132 USDT |
5.4186 USDT |
5.4742 USDT |
5.4671 USDT |
| 2023-09-02 |
5.5822 USDT |
6,447.4400 APT |
5.5141 USDT |
5.5116 USDT |
5.5389 USDT |
5.5897 USDT |
| 2023-09-01 |
5.4963 USDT |
32,701.0900 APT |
5.5166 USDT |
5.3890 USDT |
5.4597 USDT |
5.4624 USDT |
| 2023-08-31 |
5.6455 USDT |
12,953.9000 APT |
5.5340 USDT |
5.4546 USDT |
5.5229 USDT |
5.5180 USDT |
| 2023-08-30 |
5.8661 USDT |
19,407.4300 APT |
5.7803 USDT |
5.7539 USDT |
5.7995 USDT |
5.7966 USDT |
| 2023-08-29 |
5.8280 USDT |
30,890.4000 APT |
5.9569 USDT |
5.8706 USDT |
5.9059 USDT |
5.9034 USDT |
| 2023-08-28 |
5.6482 USDT |
16,083.4700 APT |
5.7056 USDT |
5.6754 USDT |
5.7023 USDT |
5.6939 USDT |
| 2023-08-27 |
5.7174 USDT |
19,403.0000 APT |
5.7095 USDT |
5.6592 USDT |
5.6797 USDT |
5.6797 USDT |
| 2023-08-26 |
5.7137 USDT |
8,109.3500 APT |
5.7486 USDT |
5.6994 USDT |
5.7251 USDT |
5.7481 USDT |
| 2023-08-25 |
5.6794 USDT |
19,598.0000 APT |
5.6005 USDT |
5.5753 USDT |
5.6321 USDT |
5.6311 USDT |
| 2023-08-24 |
5.8967 USDT |
31,772.0400 APT |
5.8416 USDT |
5.7129 USDT |
5.7848 USDT |
5.7774 USDT |
| 2023-08-23 |
5.9616 USDT |
24,344.0800 APT |
6.0521 USDT |
5.9527 USDT |
6.0243 USDT |
6.0117 USDT |
| 2023-08-22 |
5.8516 USDT |
36,308.2300 APT |
5.8042 USDT |
5.6802 USDT |
5.7699 USDT |
5.7443 USDT |
| 2023-08-21 |
5.9311 USDT |
12,983.0200 APT |
5.9402 USDT |
5.9324 USDT |
5.9672 USDT |
5.9646 USDT |
| 2023-08-20 |
6.0338 USDT |
55,732.4500 APT |
5.9493 USDT |
5.9396 USDT |
6.0496 USDT |
6.0775 USDT |
| 2023-08-19 |
5.9647 USDT |
26,529.0600 APT |
5.9953 USDT |
5.9600 USDT |
5.9899 USDT |
5.9921 USDT |
| 2023-08-18 |
5.6679 USDT |
98,964.2900 APT |
5.7709 USDT |
5.6981 USDT |
5.8017 USDT |
5.8315 USDT |
| 2023-08-17 |
6.2027 USDT |
18,352.2900 APT |
6.2242 USDT |
6.1332 USDT |
6.1991 USDT |
6.1741 USDT |
| 2023-08-16 |
6.3235 USDT |
94,338.6100 APT |
6.3157 USDT |
5.9792 USDT |
6.1671 USDT |
6.1340 USDT |
| 2023-08-15 |
6.7438 USDT |
136,579.1700 APT |
6.9196 USDT |
6.1572 USDT |
6.5425 USDT |
6.5453 USDT |
| 2023-08-14 |
7.0692 USDT |
9,508.0100 APT |
7.0269 USDT |
7.0223 USDT |
7.0763 USDT |
7.0761 USDT |
| 2023-08-13 |
7.1768 USDT |
3,814.0200 APT |
7.1666 USDT |
7.1271 USDT |
7.1421 USDT |
7.1271 USDT |
| 2023-08-12 |
7.1498 USDT |
13,433.8900 APT |
7.1290 USDT |
7.1134 USDT |
7.1434 USDT |
7.1448 USDT |