Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
8.2809 USDT |
20,863.0200 APT |
8.1636 USDT |
8.0644 USDT |
8.1476 USDT |
8.1432 USDT |
| 2023-05-20 |
8.4297 USDT |
17,434.7900 APT |
8.4987 USDT |
8.4004 USDT |
8.4435 USDT |
8.4470 USDT |
| 2023-05-19 |
8.4859 USDT |
22,778.5300 APT |
8.4333 USDT |
8.3661 USDT |
8.4072 USDT |
8.4043 USDT |
| 2023-05-18 |
8.5920 USDT |
38,033.5900 APT |
8.4223 USDT |
8.4078 USDT |
8.4973 USDT |
8.5880 USDT |
| 2023-05-17 |
8.5970 USDT |
102,160.0900 APT |
8.6022 USDT |
8.6022 USDT |
8.7661 USDT |
8.7643 USDT |
| 2023-05-16 |
8.5663 USDT |
16,233.7100 APT |
8.5652 USDT |
8.4594 USDT |
8.5230 USDT |
8.5653 USDT |
| 2023-05-15 |
8.6670 USDT |
1,475.0000 APT |
8.6251 USDT |
8.5971 USDT |
8.6383 USDT |
8.6008 USDT |
| 2023-05-14 |
8.3959 USDT |
6,470.1800 APT |
8.4059 USDT |
8.3896 USDT |
8.4492 USDT |
8.4555 USDT |
| 2023-05-13 |
8.2448 USDT |
10,838.7300 APT |
8.2661 USDT |
8.2500 USDT |
8.3195 USDT |
8.3164 USDT |
| 2023-05-12 |
7.9741 USDT |
82,760.6300 APT |
7.9256 USDT |
7.8054 USDT |
8.0076 USDT |
8.1933 USDT |
| 2023-05-11 |
8.1869 USDT |
14,307.4800 APT |
8.0444 USDT |
7.9904 USDT |
8.0885 USDT |
8.0982 USDT |
| 2023-05-10 |
8.4621 USDT |
14,009.9100 APT |
8.5999 USDT |
8.5948 USDT |
8.6628 USDT |
8.6612 USDT |
| 2023-05-09 |
8.2535 USDT |
27,826.6500 APT |
8.2264 USDT |
8.2114 USDT |
8.3177 USDT |
8.3306 USDT |
| 2023-05-08 |
8.5747 USDT |
61,781.4000 APT |
8.1701 USDT |
8.1158 USDT |
8.2272 USDT |
8.3081 USDT |
| 2023-05-07 |
9.2938 USDT |
4,819.8100 APT |
9.2790 USDT |
9.2673 USDT |
9.3126 USDT |
9.3121 USDT |
| 2023-05-06 |
9.3454 USDT |
54,805.4500 APT |
9.0840 USDT |
9.0675 USDT |
9.1283 USDT |
9.2886 USDT |
| 2023-05-05 |
9.7213 USDT |
40,866.7400 APT |
9.7853 USDT |
9.7310 USDT |
9.8054 USDT |
9.7842 USDT |
| 2023-05-04 |
9.8422 USDT |
3,196.3900 APT |
9.6469 USDT |
9.6414 USDT |
9.6713 USDT |
9.6651 USDT |
| 2023-05-03 |
9.6764 USDT |
45,901.6900 APT |
9.6895 USDT |
9.5976 USDT |
9.7349 USDT |
10.0873 USDT |
| 2023-05-02 |
9.8852 USDT |
2,507.9100 APT |
9.9543 USDT |
9.9230 USDT |
10.0008 USDT |
9.9357 USDT |
| 2023-05-01 |
10.0836 USDT |
14,588.9300 APT |
9.8264 USDT |
9.8239 USDT |
9.9099 USDT |
9.8895 USDT |
| 2023-04-30 |
10.6256 USDT |
15,907.7000 APT |
10.5193 USDT |
10.3554 USDT |
10.4783 USDT |
10.4702 USDT |
| 2023-04-29 |
10.6425 USDT |
5,266.7200 APT |
10.7249 USDT |
10.7001 USDT |
10.7544 USDT |
10.7006 USDT |
| 2023-04-28 |
10.0875 USDT |
6,581.7800 APT |
10.1214 USDT |
10.1213 USDT |
10.2420 USDT |
10.1632 USDT |
| 2023-04-27 |
10.1333 USDT |
10,232.9400 APT |
10.2647 USDT |
10.1581 USDT |
10.2468 USDT |
10.2335 USDT |
| 2023-04-26 |
10.3618 USDT |
177,789.0800 APT |
10.7385 USDT |
9.4498 USDT |
9.9929 USDT |
10.0644 USDT |
| 2023-04-25 |
10.0364 USDT |
4,720.0800 APT |
10.3254 USDT |
10.3122 USDT |
10.3985 USDT |
10.3742 USDT |
| 2023-04-24 |
10.2140 USDT |
18,773.7800 APT |
10.2221 USDT |
10.2137 USDT |
10.3119 USDT |
10.2589 USDT |
| 2023-04-23 |
10.0976 USDT |
54,457.7300 APT |
9.8635 USDT |
9.8205 USDT |
9.9752 USDT |
10.1851 USDT |
| 2023-04-22 |
10.1708 USDT |
6,125.4200 APT |
10.2674 USDT |
10.2462 USDT |
10.3118 USDT |
10.3020 USDT |
| 2023-04-21 |
10.7138 USDT |
12,797.4600 APT |
10.1940 USDT |
10.1144 USDT |
10.2655 USDT |
10.2302 USDT |
| 2023-04-20 |
11.2434 USDT |
9,481.1700 APT |
11.0064 USDT |
10.9757 USDT |
11.0574 USDT |
11.0509 USDT |
| 2023-04-19 |
11.9587 USDT |
52,956.4900 APT |
11.5093 USDT |
11.1464 USDT |
11.4904 USDT |
11.4606 USDT |
| 2023-04-18 |
12.5117 USDT |
15,195.8100 APT |
12.4158 USDT |
12.3797 USDT |
12.5564 USDT |
12.5308 USDT |
| 2023-04-17 |
12.4359 USDT |
15,390.3000 APT |
12.3298 USDT |
12.2267 USDT |
12.3741 USDT |
12.3591 USDT |
| 2023-04-16 |
12.5024 USDT |
24,190.6400 APT |
12.7171 USDT |
12.5953 USDT |
12.6697 USDT |
12.6090 USDT |
| 2023-04-15 |
12.6678 USDT |
13,789.5800 APT |
12.5958 USDT |
12.5476 USDT |
12.6255 USDT |
12.6255 USDT |
| 2023-04-14 |
12.7854 USDT |
28,290.1400 APT |
12.7188 USDT |
12.6634 USDT |
12.8658 USDT |
12.6868 USDT |
| 2023-04-13 |
12.0338 USDT |
89,562.3300 APT |
12.2747 USDT |
12.1746 USDT |
12.3239 USDT |
12.4311 USDT |
| 2023-04-12 |
11.3799 USDT |
18,804.2500 APT |
11.3418 USDT |
11.3286 USDT |
11.3837 USDT |
11.3348 USDT |
| 2023-04-11 |
11.7505 USDT |
115,367.8300 APT |
11.8962 USDT |
11.6860 USDT |
11.7650 USDT |
11.7606 USDT |
| 2023-04-10 |
11.1004 USDT |
34,113.0000 APT |
11.2353 USDT |
11.1549 USDT |
11.2378 USDT |
11.2897 USDT |
| 2023-04-09 |
11.0070 USDT |
7,583.4600 APT |
11.1225 USDT |
11.0702 USDT |
11.1222 USDT |
11.0812 USDT |
| 2023-04-08 |
11.0729 USDT |
74,544.9200 APT |
11.0983 USDT |
10.6116 USDT |
10.8525 USDT |
10.8947 USDT |
| 2023-04-07 |
11.2176 USDT |
20,132.1900 APT |
11.1247 USDT |
11.0706 USDT |
11.1198 USDT |
11.1432 USDT |
| 2023-04-06 |
11.5110 USDT |
26,090.0600 APT |
11.5488 USDT |
11.3871 USDT |
11.4872 USDT |
11.4250 USDT |
| 2023-04-05 |
11.6182 USDT |
30,529.5100 APT |
11.4180 USDT |
11.3812 USDT |
11.4912 USDT |
11.5496 USDT |
| 2023-04-04 |
11.3845 USDT |
19,145.7500 APT |
11.4153 USDT |
11.4153 USDT |
11.4995 USDT |
11.5105 USDT |
| 2023-04-03 |
11.6523 USDT |
30,200.2400 APT |
11.5718 USDT |
11.1296 USDT |
11.6051 USDT |
11.2125 USDT |
| 2023-04-02 |
12.0527 USDT |
14,182.2700 APT |
11.9940 USDT |
11.9685 USDT |
12.1713 USDT |
12.1499 USDT |