Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
7.3030 USDT |
85,459.6000 APT |
7.3992 USDT |
7.3203 USDT |
7.4487 USDT |
7.4446 USDT |
| 2023-06-20 |
6.9373 USDT |
132,426.5800 APT |
6.7721 USDT |
6.7415 USDT |
6.8765 USDT |
7.1947 USDT |
| 2023-06-19 |
6.8493 USDT |
56,693.3100 APT |
6.9967 USDT |
6.8413 USDT |
6.8939 USDT |
6.8821 USDT |
| 2023-06-18 |
6.9582 USDT |
60,608.0100 APT |
6.8843 USDT |
6.5530 USDT |
6.6802 USDT |
6.6958 USDT |
| 2023-06-17 |
6.8122 USDT |
64,393.5400 APT |
6.9636 USDT |
6.8731 USDT |
6.9366 USDT |
6.9982 USDT |
| 2023-06-16 |
6.1808 USDT |
60,562.7600 APT |
6.1369 USDT |
6.0595 USDT |
6.1589 USDT |
6.2461 USDT |
| 2023-06-15 |
6.0863 USDT |
53,514.7500 APT |
6.0992 USDT |
6.0555 USDT |
6.2275 USDT |
6.2187 USDT |
| 2023-06-14 |
6.2166 USDT |
136,347.0200 APT |
6.3287 USDT |
5.9001 USDT |
6.0480 USDT |
6.0239 USDT |
| 2023-06-13 |
6.2909 USDT |
20,435.1600 APT |
6.1832 USDT |
6.1799 USDT |
6.2277 USDT |
6.2194 USDT |
| 2023-06-12 |
6.2546 USDT |
34,321.3500 APT |
6.1870 USDT |
6.1186 USDT |
6.1858 USDT |
6.2646 USDT |
| 2023-06-11 |
6.2036 USDT |
131,151.1600 APT |
6.5366 USDT |
6.2033 USDT |
6.2983 USDT |
6.2499 USDT |
| 2023-06-10 |
6.1788 USDT |
103,537.0200 APT |
5.7263 USDT |
5.6472 USDT |
5.9001 USDT |
5.9845 USDT |
| 2023-06-09 |
7.5954 USDT |
12,935.6200 APT |
7.2923 USDT |
7.2764 USDT |
7.3721 USDT |
7.3852 USDT |
| 2023-06-08 |
7.6837 USDT |
20,599.5200 APT |
7.6024 USDT |
7.5615 USDT |
7.6450 USDT |
7.6605 USDT |
| 2023-06-07 |
7.9563 USDT |
11,062.3900 APT |
7.7270 USDT |
7.6283 USDT |
7.6839 USDT |
7.6777 USDT |
| 2023-06-06 |
8.0148 USDT |
6,434.8000 APT |
8.1384 USDT |
8.1365 USDT |
8.2280 USDT |
8.2088 USDT |
| 2023-06-05 |
8.5441 USDT |
27,552.8900 APT |
8.0261 USDT |
7.8838 USDT |
8.0262 USDT |
8.1417 USDT |
| 2023-06-04 |
9.2085 USDT |
56,105.6200 APT |
9.3824 USDT |
9.1658 USDT |
9.3154 USDT |
9.2026 USDT |
| 2023-06-03 |
9.0197 USDT |
21,387.6200 APT |
8.9291 USDT |
8.8819 USDT |
8.9430 USDT |
8.9827 USDT |
| 2023-06-02 |
8.9196 USDT |
32,759.7900 APT |
8.9771 USDT |
8.9400 USDT |
8.9960 USDT |
8.9819 USDT |
| 2023-06-01 |
8.4765 USDT |
27,105.6400 APT |
8.5025 USDT |
8.4714 USDT |
8.5278 USDT |
8.5229 USDT |
| 2023-05-31 |
8.4658 USDT |
8,560.1500 APT |
8.2799 USDT |
8.2539 USDT |
8.2819 USDT |
8.2681 USDT |
| 2023-05-30 |
8.4917 USDT |
6,395.8700 APT |
8.5574 USDT |
8.5095 USDT |
8.5351 USDT |
8.5173 USDT |
| 2023-05-29 |
8.4530 USDT |
38,213.5300 APT |
8.3261 USDT |
8.3183 USDT |
8.4818 USDT |
8.4928 USDT |
| 2023-05-28 |
8.4642 USDT |
43,430.7600 APT |
8.4738 USDT |
8.4201 USDT |
8.4685 USDT |
8.5613 USDT |
| 2023-05-27 |
8.1414 USDT |
11,223.9500 APT |
8.1526 USDT |
8.1506 USDT |
8.1811 USDT |
8.2205 USDT |
| 2023-05-26 |
8.0166 USDT |
8,809.2500 APT |
8.0705 USDT |
8.0606 USDT |
8.0918 USDT |
8.0788 USDT |
| 2023-05-25 |
7.9489 USDT |
16,006.7800 APT |
7.9924 USDT |
7.9729 USDT |
8.0151 USDT |
7.9968 USDT |
| 2023-05-24 |
8.2079 USDT |
18,116.7100 APT |
8.0295 USDT |
7.9897 USDT |
8.0548 USDT |
8.0652 USDT |
| 2023-05-23 |
8.3397 USDT |
23,926.7900 APT |
8.3438 USDT |
8.3321 USDT |
8.3963 USDT |
8.4931 USDT |
| 2023-05-22 |
8.1198 USDT |
15,236.8500 APT |
8.1331 USDT |
8.1024 USDT |
8.1337 USDT |
8.1534 USDT |
| 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 |