Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
5.0865 USDT |
29,844.6739 APT |
5.1329 USDT |
5.0751 USDT |
5.1425 USDT |
5.1087 USDT |
| 2022-12-02 |
4.7835 USDT |
44,478.0379 APT |
4.9491 USDT |
4.9054 USDT |
4.9735 USDT |
4.9166 USDT |
| 2022-12-01 |
4.6976 USDT |
13,452.4790 APT |
4.6209 USDT |
4.5874 USDT |
4.6473 USDT |
4.6389 USDT |
| 2022-11-30 |
4.7325 USDT |
26,644.7974 APT |
4.7459 USDT |
4.7358 USDT |
4.7926 USDT |
4.7753 USDT |
| 2022-11-29 |
4.6428 USDT |
8,536.5121 APT |
4.7256 USDT |
4.6998 USDT |
4.7196 USDT |
4.7155 USDT |
| 2022-11-28 |
4.4730 USDT |
64,947.3020 APT |
4.4782 USDT |
4.4517 USDT |
4.4917 USDT |
4.4839 USDT |
| 2022-11-27 |
4.7613 USDT |
83,483.3489 APT |
4.7792 USDT |
4.6957 USDT |
4.8260 USDT |
4.7923 USDT |
| 2022-11-26 |
4.7977 USDT |
26,771.9369 APT |
4.8040 USDT |
4.7933 USDT |
4.8273 USDT |
4.8369 USDT |
| 2022-11-25 |
4.3882 USDT |
50,124.4584 APT |
4.4625 USDT |
4.3907 USDT |
4.4290 USDT |
4.4324 USDT |
| 2022-11-24 |
4.4460 USDT |
18,298.2146 APT |
4.4357 USDT |
4.4173 USDT |
4.4692 USDT |
4.4536 USDT |
| 2022-11-23 |
4.4203 USDT |
74,100.4797 APT |
4.3433 USDT |
4.3141 USDT |
4.3879 USDT |
4.4527 USDT |
| 2022-11-22 |
4.1711 USDT |
35,900.8144 APT |
4.2898 USDT |
4.2554 USDT |
4.3140 USDT |
4.2824 USDT |
| 2022-11-21 |
4.0518 USDT |
150,214.9282 APT |
4.1026 USDT |
3.8815 USDT |
4.0271 USDT |
4.0033 USDT |
| 2022-11-20 |
4.4613 USDT |
76,231.3725 APT |
4.3836 USDT |
4.3154 USDT |
4.3812 USDT |
4.3924 USDT |
| 2022-11-19 |
4.6244 USDT |
74,461.7158 APT |
4.5704 USDT |
4.5469 USDT |
4.5757 USDT |
4.6257 USDT |
| 2022-11-18 |
4.7325 USDT |
13,485.1666 APT |
4.6138 USDT |
4.6138 USDT |
4.6569 USDT |
4.6464 USDT |
| 2022-11-17 |
4.6206 USDT |
40,674.8105 APT |
4.6945 USDT |
4.6716 USDT |
4.7335 USDT |
4.7115 USDT |
| 2022-11-16 |
4.5320 USDT |
189,341.2170 APT |
4.7808 USDT |
4.7021 USDT |
4.7786 USDT |
4.7365 USDT |
| 2022-11-15 |
4.4058 USDT |
86,923.3787 APT |
4.2756 USDT |
4.2598 USDT |
4.3128 USDT |
4.3249 USDT |
| 2022-11-14 |
4.1317 USDT |
25,652.4563 APT |
4.1148 USDT |
4.1132 USDT |
4.2067 USDT |
4.1866 USDT |
| 2022-11-13 |
4.3386 USDT |
171,930.2046 APT |
4.2761 USDT |
4.1853 USDT |
4.2927 USDT |
4.2772 USDT |
| 2022-11-12 |
4.7553 USDT |
73,742.5871 APT |
4.6396 USDT |
4.5438 USDT |
4.6055 USDT |
4.5611 USDT |
| 2022-11-11 |
4.9579 USDT |
186,808.5062 APT |
4.6656 USDT |
4.6511 USDT |
4.7400 USDT |
4.7310 USDT |
| 2022-11-10 |
4.6177 USDT |
91,624.0793 APT |
5.0421 USDT |
4.9955 USDT |
5.1989 USDT |
5.1175 USDT |
| 2022-11-09 |
4.3630 USDT |
567,793.1740 APT |
4.0151 USDT |
3.4758 USDT |
3.8306 USDT |
3.7963 USDT |
| 2022-11-08 |
6.0728 USDT |
1,071,549.5739 APT |
6.4360 USDT |
4.5294 USDT |
5.2997 USDT |
5.1964 USDT |
| 2022-11-07 |
7.1247 USDT |
25,054.7745 APT |
6.9116 USDT |
6.9114 USDT |
7.0039 USDT |
6.9806 USDT |
| 2022-11-06 |
7.8763 USDT |
239,361.2284 APT |
7.6626 USDT |
7.2848 USDT |
7.6658 USDT |
7.4013 USDT |
| 2022-11-05 |
7.7260 USDT |
152,400.0502 APT |
7.7958 USDT |
7.5763 USDT |
7.8005 USDT |
7.6639 USDT |
| 2022-11-04 |
7.3947 USDT |
209,457.0144 APT |
7.4224 USDT |
7.4222 USDT |
7.4776 USDT |
7.5899 USDT |
| 2022-11-03 |
7.3846 USDT |
59,656.3136 APT |
7.3486 USDT |
7.2004 USDT |
7.2535 USDT |
7.2243 USDT |