Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
13.0717 USDT |
22,872.8198 APT |
13.0166 USDT |
12.9253 USDT |
13.1980 USDT |
13.1503 USDT |
| 2023-02-09 |
13.9602 USDT |
14,124.1209 APT |
13.2452 USDT |
12.6803 USDT |
13.2476 USDT |
13.1951 USDT |
| 2023-02-08 |
15.5797 USDT |
10,843.0839 APT |
15.1994 USDT |
14.7166 USDT |
15.0601 USDT |
15.0453 USDT |
| 2023-02-07 |
15.6092 USDT |
5,242.9293 APT |
15.7796 USDT |
15.6701 USDT |
15.9999 USDT |
16.0762 USDT |
| 2023-02-06 |
15.0851 USDT |
13,272.1635 APT |
15.2023 USDT |
14.7001 USDT |
15.0098 USDT |
14.9395 USDT |
| 2023-02-05 |
15.8735 USDT |
4,816.0409 APT |
15.1455 USDT |
14.8200 USDT |
15.1784 USDT |
15.1382 USDT |
| 2023-02-04 |
16.6546 USDT |
6,656.4608 APT |
16.6181 USDT |
16.4012 USDT |
16.6763 USDT |
16.5045 USDT |
| 2023-02-03 |
16.9980 USDT |
4,158.8235 APT |
16.8114 USDT |
16.7334 USDT |
16.9314 USDT |
16.8903 USDT |
| 2023-02-02 |
18.0380 USDT |
14,376.2603 APT |
17.7353 USDT |
16.9402 USDT |
17.1083 USDT |
17.0983 USDT |
| 2023-02-01 |
16.5452 USDT |
70,241.2281 APT |
15.7470 USDT |
15.6747 USDT |
16.0290 USDT |
17.8561 USDT |
| 2023-01-31 |
16.8026 USDT |
21,729.3503 APT |
17.1118 USDT |
16.5067 USDT |
16.8633 USDT |
16.6987 USDT |
| 2023-01-30 |
17.9732 USDT |
15,167.3539 APT |
16.7895 USDT |
16.7772 USDT |
17.2672 USDT |
17.2671 USDT |
| 2023-01-29 |
17.9330 USDT |
4,257.7022 APT |
17.9620 USDT |
17.8710 USDT |
18.0040 USDT |
18.1325 USDT |
| 2023-01-28 |
17.8335 USDT |
107,842.9343 APT |
17.9205 USDT |
17.7224 USDT |
17.9508 USDT |
17.9105 USDT |
| 2023-01-27 |
17.8772 USDT |
48,063.6029 APT |
17.8688 USDT |
17.5599 USDT |
17.8754 USDT |
17.7056 USDT |
| 2023-01-26 |
18.4862 USDT |
44,106.8304 APT |
18.3084 USDT |
18.0766 USDT |
18.4372 USDT |
18.2344 USDT |
| 2023-01-25 |
15.5291 USDT |
78,564.3148 APT |
17.9265 USDT |
17.6929 USDT |
18.3872 USDT |
18.3214 USDT |
| 2023-01-24 |
12.8708 USDT |
106,193.1286 APT |
12.2860 USDT |
11.7778 USDT |
12.3562 USDT |
12.1014 USDT |
| 2023-01-23 |
13.3857 USDT |
24,701.3250 APT |
13.1564 USDT |
13.0355 USDT |
13.0801 USDT |
13.0654 USDT |