Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
13.4282 USDT |
276,811.7116 APT |
14.2756 USDT |
13.1729 USDT |
14.3170 USDT |
13.2397 USDT |
| 2023-01-21 |
12.1312 USDT |
261,812.2031 APT |
12.5815 USDT |
11.7862 USDT |
12.5074 USDT |
12.0086 USDT |
| 2023-01-20 |
8.6978 USDT |
80,330.1446 APT |
9.7859 USDT |
9.5560 USDT |
9.8328 USDT |
9.7050 USDT |
| 2023-01-19 |
7.8398 USDT |
13,428.2676 APT |
7.9333 USDT |
7.8774 USDT |
7.9566 USDT |
7.8869 USDT |
| 2023-01-18 |
7.7205 USDT |
137,368.4960 APT |
8.1030 USDT |
7.5396 USDT |
8.1261 USDT |
7.6210 USDT |
| 2023-01-17 |
8.0298 USDT |
132,737.7782 APT |
7.9649 USDT |
7.6750 USDT |
7.9433 USDT |
7.7501 USDT |
| 2023-01-16 |
8.1531 USDT |
34,139.3065 APT |
8.1300 USDT |
8.1002 USDT |
8.2111 USDT |
8.1487 USDT |
| 2023-01-15 |
7.9708 USDT |
229,864.9570 APT |
8.1060 USDT |
7.8135 USDT |
8.0907 USDT |
7.9396 USDT |
| 2023-01-14 |
7.6026 USDT |
231,553.8099 APT |
7.5999 USDT |
7.5163 USDT |
7.6045 USDT |
7.7237 USDT |
| 2023-01-13 |
6.6778 USDT |
42,502.1559 APT |
6.8444 USDT |
6.7899 USDT |
6.8837 USDT |
6.8277 USDT |
| 2023-01-12 |
5.5154 USDT |
1,002,692.7551 APT |
5.5590 USDT |
5.5379 USDT |
6.2601 USDT |
6.3985 USDT |
| 2023-01-11 |
5.2479 USDT |
61,603.3859 APT |
5.1494 USDT |
5.0865 USDT |
5.2563 USDT |
5.1971 USDT |
| 2023-01-10 |
5.4388 USDT |
38,195.4542 APT |
5.6757 USDT |
5.6581 USDT |
5.7371 USDT |
5.7006 USDT |
| 2023-01-09 |
4.7843 USDT |
822,666.2597 APT |
4.9778 USDT |
4.9637 USDT |
5.2938 USDT |
5.2173 USDT |
| 2023-01-08 |
3.7936 USDT |
84,866.1914 APT |
3.7500 USDT |
3.7456 USDT |
3.7616 USDT |
3.8210 USDT |
| 2023-01-07 |
3.8386 USDT |
8,017.8720 APT |
3.8167 USDT |
3.8071 USDT |
3.8254 USDT |
3.8124 USDT |
| 2023-01-06 |
3.7335 USDT |
38,973.5843 APT |
3.8353 USDT |
3.8348 USDT |
3.8962 USDT |
3.8784 USDT |
| 2023-01-05 |
3.7393 USDT |
62,394.1395 APT |
3.7242 USDT |
3.7104 USDT |
3.7243 USDT |
3.7205 USDT |
| 2023-01-04 |
3.9005 USDT |
56,416.7740 APT |
3.7285 USDT |
3.7271 USDT |
3.7670 USDT |
3.8114 USDT |
| 2023-01-03 |
3.7697 USDT |
62,595.0475 APT |
3.7676 USDT |
3.7593 USDT |
3.7813 USDT |
3.8133 USDT |
| 2023-01-02 |
3.6999 USDT |
20,851.3840 APT |
3.7506 USDT |
3.7470 USDT |
3.7817 USDT |
3.7545 USDT |
| 2023-01-01 |
3.4618 USDT |
59,016.9939 APT |
3.4765 USDT |
3.4605 USDT |
3.4903 USDT |
3.5097 USDT |
| 2022-12-31 |
3.4076 USDT |
7,308.1124 APT |
3.4637 USDT |
3.4573 USDT |
3.4827 USDT |
3.4721 USDT |
| 2022-12-30 |
3.2511 USDT |
44,219.3599 APT |
3.3295 USDT |
3.3209 USDT |
3.4918 USDT |
3.3921 USDT |
| 2022-12-29 |
3.1905 USDT |
94,961.4967 APT |
3.1754 USDT |
3.0660 USDT |
3.1187 USDT |
3.1145 USDT |
| 2022-12-28 |
3.3233 USDT |
91,099.3546 APT |
3.2591 USDT |
3.1943 USDT |
3.2497 USDT |
3.2183 USDT |
| 2022-12-27 |
3.6033 USDT |
25,435.5089 APT |
3.5515 USDT |
3.5430 USDT |
3.5617 USDT |
3.5705 USDT |
| 2022-12-26 |
3.5977 USDT |
8,701.3914 APT |
3.6095 USDT |
3.5999 USDT |
3.6101 USDT |
3.6101 USDT |
| 2022-12-25 |
3.6216 USDT |
63,695.0045 APT |
3.5520 USDT |
3.5247 USDT |
3.5638 USDT |
3.5697 USDT |
| 2022-12-24 |
3.7288 USDT |
9,461.2289 APT |
3.6951 USDT |
3.6873 USDT |
3.7096 USDT |
3.6955 USDT |
| 2022-12-23 |
3.7457 USDT |
60,318.9723 APT |
3.7940 USDT |
3.7314 USDT |
3.7609 USDT |
3.7518 USDT |