Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |