Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
7.5298 USDT |
238,337.0233 APT |
7.3552 USDT |
7.2265 USDT |
7.3407 USDT |
7.3360 USDT |
| 2022-11-01 |
8.0844 USDT |
26,553.9636 APT |
8.2270 USDT |
8.1910 USDT |
8.2947 USDT |
8.1910 USDT |
| 2022-10-31 |
7.9115 USDT |
37,628.1314 APT |
7.9115 USDT |
7.8344 USDT |
7.8862 USDT |
7.8556 USDT |
| 2022-10-30 |
7.9306 USDT |
112,523.9523 APT |
7.7900 USDT |
7.7553 USDT |
7.8654 USDT |
7.9207 USDT |
| 2022-10-29 |
8.0762 USDT |
41,808.4968 APT |
7.8606 USDT |
7.8322 USDT |
7.9436 USDT |
7.9007 USDT |
| 2022-10-28 |
8.2749 USDT |
40,808.7291 APT |
8.3276 USDT |
8.3234 USDT |
8.3667 USDT |
8.3569 USDT |
| 2022-10-27 |
9.2185 USDT |
58,427.1593 APT |
8.8578 USDT |
8.7178 USDT |
8.7807 USDT |
8.7807 USDT |
| 2022-10-26 |
8.9142 USDT |
170,771.6546 APT |
8.9324 USDT |
8.7807 USDT |
8.8714 USDT |
8.9624 USDT |
| 2022-10-25 |
9.0949 USDT |
33,869.3832 APT |
8.8205 USDT |
8.7426 USDT |
8.8293 USDT |
8.7823 USDT |
| 2022-10-24 |
9.5989 USDT |
84,298.6309 APT |
9.5988 USDT |
9.5344 USDT |
9.6315 USDT |
9.6026 USDT |
| 2022-10-23 |
9.5510 USDT |
256,253.2131 APT |
9.6763 USDT |
9.5135 USDT |
9.6223 USDT |
9.6002 USDT |
| 2022-10-22 |
8.3042 USDT |
639,065.3998 APT |
8.8072 USDT |
8.5977 USDT |
8.7930 USDT |
9.0228 USDT |
| 2022-10-21 |
7.3680 USDT |
15,650.6440 APT |
7.4157 USDT |
7.3846 USDT |
7.4308 USDT |
7.4114 USDT |
| 2022-10-20 |
7.3539 USDT |
328,296.1694 APT |
7.2927 USDT |
7.2345 USDT |
7.4197 USDT |
7.3540 USDT |
| 2022-10-19 |
7.6333 USDT |
2,183,354.7201 APT |
7.7253 USDT |
6.8000 USDT |
7.2898 USDT |
7.0806 USDT |