Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-22 |
3.6920 USDT |
33,760.8322 APT |
3.6678 USDT |
3.6572 USDT |
3.6884 USDT |
3.7098 USDT |
| 2022-12-21 |
3.7907 USDT |
83,901.3562 APT |
3.7509 USDT |
3.6805 USDT |
3.7068 USDT |
3.7187 USDT |
| 2022-12-20 |
3.8648 USDT |
6,129.5451 APT |
3.8659 USDT |
3.8630 USDT |
3.8963 USDT |
3.8901 USDT |
| 2022-12-19 |
3.9619 USDT |
167,654.5309 APT |
3.8491 USDT |
3.6883 USDT |
3.8157 USDT |
3.8057 USDT |
| 2022-12-18 |
4.0478 USDT |
7,924.6282 APT |
4.0494 USDT |
4.0388 USDT |
4.0687 USDT |
4.0587 USDT |
| 2022-12-17 |
4.0562 USDT |
63,050.8583 APT |
3.9803 USDT |
3.9669 USDT |
3.9969 USDT |
4.1001 USDT |
| 2022-12-16 |
4.3807 USDT |
86,537.2136 APT |
4.0612 USDT |
3.9735 USDT |
4.0820 USDT |
4.0483 USDT |
| 2022-12-15 |
4.6901 USDT |
7,712.6633 APT |
4.6385 USDT |
4.6320 USDT |
4.6536 USDT |
4.6513 USDT |
| 2022-12-14 |
4.6349 USDT |
140,844.9582 APT |
4.6772 USDT |
4.5004 USDT |
4.5900 USDT |
4.5804 USDT |
| 2022-12-13 |
4.4912 USDT |
35,744.5649 APT |
4.5675 USDT |
4.5606 USDT |
4.6261 USDT |
4.6253 USDT |
| 2022-12-12 |
4.4779 USDT |
5,436.4233 APT |
4.5066 USDT |
4.5027 USDT |
4.5155 USDT |
4.5121 USDT |
| 2022-12-11 |
4.8059 USDT |
80,390.5060 APT |
4.8473 USDT |
4.6216 USDT |
4.7539 USDT |
4.6691 USDT |
| 2022-12-10 |
4.7988 USDT |
10,801.1068 APT |
4.7845 USDT |
4.7569 USDT |
4.7743 USDT |
4.7722 USDT |
| 2022-12-09 |
4.8596 USDT |
39,509.1744 APT |
4.8142 USDT |
4.7703 USDT |
4.7981 USDT |
4.7880 USDT |
| 2022-12-08 |
4.8295 USDT |
59,403.6645 APT |
4.9202 USDT |
4.8926 USDT |
4.9157 USDT |
4.9112 USDT |
| 2022-12-07 |
4.8264 USDT |
30,815.5139 APT |
4.7529 USDT |
4.7374 USDT |
4.7962 USDT |
4.8174 USDT |
| 2022-12-06 |
5.1438 USDT |
131,217.9002 APT |
5.0943 USDT |
4.8859 USDT |
4.9703 USDT |
4.9813 USDT |
| 2022-12-05 |
5.2658 USDT |
50,991.3138 APT |
5.0610 USDT |
5.0366 USDT |
5.1569 USDT |
5.1730 USDT |
| 2022-12-04 |
5.2127 USDT |
4,126.5123 APT |
5.1620 USDT |
5.1502 USDT |
5.1764 USDT |
5.1733 USDT |