Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
11.2723 USDT |
30,318.2407 APT |
11.2029 USDT |
11.2006 USDT |
11.2763 USDT |
11.3051 USDT |
| 2023-03-31 |
11.2755 USDT |
17,734.8466 APT |
11.3419 USDT |
11.3142 USDT |
11.3765 USDT |
11.3730 USDT |
| 2023-03-30 |
11.2797 USDT |
33,194.8976 APT |
10.9032 USDT |
10.8758 USDT |
11.0039 USDT |
11.0811 USDT |
| 2023-03-29 |
11.5380 USDT |
16,153.8246 APT |
11.6749 USDT |
11.4991 USDT |
11.6136 USDT |
11.6633 USDT |
| 2023-03-28 |
11.0421 USDT |
59,049.2432 APT |
11.0468 USDT |
10.9360 USDT |
11.0835 USDT |
11.1371 USDT |
| 2023-03-27 |
11.3535 USDT |
4,526.8640 APT |
11.0020 USDT |
10.9913 USDT |
11.0924 USDT |
11.0285 USDT |
| 2023-03-26 |
11.7619 USDT |
15,209.3843 APT |
11.8729 USDT |
11.7411 USDT |
11.8365 USDT |
11.8813 USDT |
| 2023-03-25 |
11.9526 USDT |
45,180.3619 APT |
11.8766 USDT |
11.4375 USDT |
11.5372 USDT |
11.5297 USDT |
| 2023-03-24 |
12.6542 USDT |
46,783.9546 APT |
12.2293 USDT |
12.0374 USDT |
12.2079 USDT |
12.1653 USDT |
| 2023-03-23 |
12.8321 USDT |
35,820.6681 APT |
13.0525 USDT |
12.9558 USDT |
13.1001 USDT |
13.1636 USDT |
| 2023-03-22 |
12.1310 USDT |
144,173.7566 APT |
12.1998 USDT |
11.7211 USDT |
12.3156 USDT |
12.0817 USDT |
| 2023-03-21 |
12.1422 USDT |
27,109.1448 APT |
12.0065 USDT |
11.9724 USDT |
12.1542 USDT |
12.1717 USDT |
| 2023-03-20 |
12.6366 USDT |
57,858.5894 APT |
12.2267 USDT |
11.9812 USDT |
12.2786 USDT |
12.2189 USDT |
| 2023-03-19 |
13.0722 USDT |
84,423.0774 APT |
13.2429 USDT |
12.8369 USDT |
13.0445 USDT |
13.2052 USDT |
| 2023-03-18 |
13.6019 USDT |
51,300.5649 APT |
13.3111 USDT |
12.8158 USDT |
12.8901 USDT |
12.8201 USDT |
| 2023-03-17 |
12.7706 USDT |
7,506.2051 APT |
12.9298 USDT |
12.8759 USDT |
13.0044 USDT |
12.8871 USDT |
| 2023-03-16 |
12.1949 USDT |
74,068.0400 APT |
12.1748 USDT |
11.9900 USDT |
12.1327 USDT |
12.2046 USDT |
| 2023-03-15 |
13.0007 USDT |
60,023.2747 APT |
12.2287 USDT |
12.1436 USDT |
12.3210 USDT |
12.2106 USDT |
| 2023-03-14 |
13.2594 USDT |
214,448.3170 APT |
14.3206 USDT |
13.0715 USDT |
13.4897 USDT |
13.3756 USDT |
| 2023-03-13 |
12.0050 USDT |
53,710.8000 APT |
12.5041 USDT |
12.2261 USDT |
12.5254 USDT |
12.2435 USDT |
| 2023-03-12 |
10.5337 USDT |
82,855.9806 APT |
10.7028 USDT |
10.6474 USDT |
10.9717 USDT |
11.4888 USDT |
| 2023-03-11 |
10.3690 USDT |
38,572.9817 APT |
10.2365 USDT |
10.1786 USDT |
10.2866 USDT |
10.3626 USDT |
| 2023-03-10 |
10.5738 USDT |
36,836.8719 APT |
10.3759 USDT |
10.3635 USDT |
10.5462 USDT |
10.4541 USDT |
| 2023-03-09 |
10.9721 USDT |
48,375.2079 APT |
10.6458 USDT |
10.5619 USDT |
10.8385 USDT |
10.8124 USDT |
| 2023-03-08 |
10.8034 USDT |
38,006.5778 APT |
10.7364 USDT |
10.5369 USDT |
10.7329 USDT |
10.7277 USDT |
| 2023-03-07 |
11.1567 USDT |
10,139.1269 APT |
10.9655 USDT |
10.9219 USDT |
11.0219 USDT |
10.9893 USDT |
| 2023-03-06 |
11.2223 USDT |
14,826.8832 APT |
11.2355 USDT |
11.1440 USDT |
11.2586 USDT |
11.2886 USDT |
| 2023-03-05 |
11.2991 USDT |
29,836.5113 APT |
11.2878 USDT |
11.0301 USDT |
11.1956 USDT |
11.1557 USDT |
| 2023-03-04 |
11.3067 USDT |
116,364.4968 APT |
11.2743 USDT |
10.6256 USDT |
10.8796 USDT |
10.7859 USDT |
| 2023-03-03 |
11.8506 USDT |
6,527.6464 APT |
11.7108 USDT |
11.6441 USDT |
11.6658 USDT |
11.6567 USDT |
| 2023-03-02 |
13.0402 USDT |
48,470.3525 APT |
12.6025 USDT |
12.5952 USDT |
12.8404 USDT |
12.8277 USDT |
| 2023-03-01 |
12.8984 USDT |
25,270.8964 APT |
13.1828 USDT |
13.1091 USDT |
13.4962 USDT |
13.4538 USDT |
| 2023-02-28 |
12.1060 USDT |
104,928.7617 APT |
12.3294 USDT |
11.7756 USDT |
11.9595 USDT |
11.9342 USDT |
| 2023-02-27 |
12.5145 USDT |
6,144.2466 APT |
12.3838 USDT |
12.3415 USDT |
12.4223 USDT |
12.4035 USDT |
| 2023-02-26 |
12.5186 USDT |
72,426.2686 APT |
12.7153 USDT |
12.5013 USDT |
12.6906 USDT |
12.6694 USDT |
| 2023-02-25 |
12.2224 USDT |
13,169.6704 APT |
12.1312 USDT |
12.0873 USDT |
12.2587 USDT |
12.2585 USDT |
| 2023-02-24 |
13.1327 USDT |
55,880.8901 APT |
12.7368 USDT |
12.5809 USDT |
12.7524 USDT |
12.7487 USDT |
| 2023-02-23 |
13.6839 USDT |
2,840.2907 APT |
13.4283 USDT |
13.4011 USDT |
13.4861 USDT |
13.4425 USDT |
| 2023-02-22 |
13.2189 USDT |
100,954.9976 APT |
13.2256 USDT |
13.1173 USDT |
13.3871 USDT |
13.4916 USDT |
| 2023-02-21 |
13.7282 USDT |
54,645.2557 APT |
13.6398 USDT |
13.0449 USDT |
13.4465 USDT |
13.2224 USDT |
| 2023-02-20 |
14.1236 USDT |
2,328.8661 APT |
14.0965 USDT |
14.0709 USDT |
14.2065 USDT |
14.1760 USDT |
| 2023-02-19 |
14.3763 USDT |
71,468.3758 APT |
14.1408 USDT |
13.8220 USDT |
14.1442 USDT |
14.1571 USDT |
| 2023-02-18 |
14.5634 USDT |
25,082.2838 APT |
14.3054 USDT |
14.1542 USDT |
14.3222 USDT |
14.4245 USDT |
| 2023-02-17 |
14.6016 USDT |
76,539.1832 APT |
14.6123 USDT |
14.5176 USDT |
14.6595 USDT |
14.7322 USDT |
| 2023-02-16 |
15.8779 USDT |
57,140.3301 APT |
14.6011 USDT |
14.5371 USDT |
14.7869 USDT |
14.6979 USDT |
| 2023-02-15 |
14.9721 USDT |
40,328.9451 APT |
15.8988 USDT |
15.8657 USDT |
15.9528 USDT |
15.9467 USDT |
| 2023-02-14 |
14.0941 USDT |
53,624.4553 APT |
14.4585 USDT |
14.2953 USDT |
14.4490 USDT |
14.7320 USDT |
| 2023-02-13 |
13.1975 USDT |
15,918.7281 APT |
13.7466 USDT |
13.7060 USDT |
13.8122 USDT |
13.7600 USDT |
| 2023-02-12 |
13.7963 USDT |
11,782.3255 APT |
13.7091 USDT |
12.9423 USDT |
13.2451 USDT |
12.9632 USDT |
| 2023-02-11 |
13.8476 USDT |
1,524.1303 APT |
13.9829 USDT |
13.9078 USDT |
14.0513 USDT |
13.9752 USDT |