Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
9.0320 USDT |
19,171.8700 APT |
8.9347 USDT |
8.7572 USDT |
8.8381 USDT |
8.7892 USDT |
| 2024-10-04 |
8.7484 USDT |
7,278.8100 APT |
9.2331 USDT |
9.1328 USDT |
9.2443 USDT |
9.1683 USDT |
| 2024-10-03 |
8.2910 USDT |
6,951.1100 APT |
8.4843 USDT |
8.3963 USDT |
8.5487 USDT |
8.5129 USDT |
| 2024-10-02 |
7.6564 USDT |
17,868.7900 APT |
7.7766 USDT |
7.7270 USDT |
7.8031 USDT |
7.7859 USDT |
| 2024-10-01 |
7.8715 USDT |
23,105.9600 APT |
7.7518 USDT |
7.6662 USDT |
7.8590 USDT |
7.6938 USDT |
| 2024-09-30 |
7.9550 USDT |
730.6300 APT |
7.8751 USDT |
7.8549 USDT |
7.8892 USDT |
7.8649 USDT |
| 2024-09-29 |
8.0206 USDT |
25,598.8900 APT |
8.1518 USDT |
8.1228 USDT |
8.2080 USDT |
8.1714 USDT |
| 2024-09-28 |
8.2381 USDT |
20,478.7300 APT |
8.0372 USDT |
8.0355 USDT |
8.1019 USDT |
8.0648 USDT |
| 2024-09-27 |
8.2095 USDT |
36,778.7400 APT |
8.1164 USDT |
8.0971 USDT |
8.2547 USDT |
8.3360 USDT |
| 2024-09-26 |
8.2830 USDT |
47,664.6800 APT |
8.2968 USDT |
8.0424 USDT |
8.1291 USDT |
8.1139 USDT |
| 2024-09-25 |
8.1552 USDT |
2,776.5200 APT |
8.0234 USDT |
7.9561 USDT |
8.0122 USDT |
8.0057 USDT |
| 2024-09-24 |
7.9707 USDT |
59,009.1300 APT |
8.0235 USDT |
7.9780 USDT |
8.1699 USDT |
8.2855 USDT |
| 2024-09-23 |
7.8766 USDT |
14,099.3200 APT |
7.8602 USDT |
7.7651 USDT |
7.8667 USDT |
7.9050 USDT |
| 2024-09-22 |
8.0300 USDT |
9,146.6700 APT |
7.9161 USDT |
7.8341 USDT |
7.9411 USDT |
7.9899 USDT |
| 2024-09-21 |
7.8345 USDT |
101,586.9900 APT |
8.0795 USDT |
8.0295 USDT |
8.2147 USDT |
8.1968 USDT |
| 2024-09-20 |
7.1298 USDT |
13,829.9900 APT |
7.2718 USDT |
7.2309 USDT |
7.2884 USDT |
7.3613 USDT |
| 2024-09-19 |
6.5468 USDT |
73,719.5000 APT |
6.6993 USDT |
6.6971 USDT |
6.8372 USDT |
6.8199 USDT |
| 2024-09-18 |
5.8803 USDT |
47,037.1700 APT |
5.7977 USDT |
5.7589 USDT |
5.8399 USDT |
6.0684 USDT |
| 2024-09-17 |
5.9131 USDT |
33,866.3200 APT |
5.9901 USDT |
5.8816 USDT |
5.9359 USDT |
5.9447 USDT |
| 2024-09-16 |
5.7715 USDT |
7,008.7700 APT |
5.7980 USDT |
5.6763 USDT |
5.7199 USDT |
5.6944 USDT |
| 2024-09-15 |
6.0637 USDT |
18,013.9000 APT |
6.0788 USDT |
5.8299 USDT |
5.9299 USDT |
5.8800 USDT |
| 2024-09-14 |
6.1693 USDT |
23,860.2600 APT |
6.1221 USDT |
5.9864 USDT |
6.0299 USDT |
6.0399 USDT |
| 2024-09-13 |
6.2049 USDT |
9,797.6800 APT |
6.2663 USDT |
6.2510 USDT |
6.2794 USDT |
6.3259 USDT |
| 2024-09-12 |
6.1423 USDT |
13,727.3900 APT |
6.1316 USDT |
6.0847 USDT |
6.1499 USDT |
6.1745 USDT |
| 2024-09-11 |
6.1041 USDT |
8,702.2600 APT |
6.1146 USDT |
6.0575 USDT |
6.1084 USDT |
6.1055 USDT |
| 2024-09-10 |
6.2120 USDT |
15,433.4600 APT |
6.1707 USDT |
6.1707 USDT |
6.2201 USDT |
6.2960 USDT |
| 2024-09-09 |
6.1646 USDT |
28,633.7300 APT |
6.1493 USDT |
6.1401 USDT |
6.2600 USDT |
6.3301 USDT |
| 2024-09-08 |
5.9299 USDT |
14,524.4300 APT |
5.8961 USDT |
5.8961 USDT |
5.9277 USDT |
6.0053 USDT |
| 2024-09-07 |
5.8395 USDT |
22,258.2600 APT |
5.8752 USDT |
5.7927 USDT |
5.8258 USDT |
5.8432 USDT |
| 2024-09-06 |
5.7471 USDT |
107,105.1100 APT |
5.7655 USDT |
5.4862 USDT |
5.6762 USDT |
5.6762 USDT |
| 2024-09-05 |
5.8660 USDT |
1,405.8900 APT |
5.7313 USDT |
5.7092 USDT |
5.7468 USDT |
5.7378 USDT |
| 2024-09-04 |
6.1099 USDT |
8,373.4200 APT |
6.2127 USDT |
6.1332 USDT |
6.1661 USDT |
6.1615 USDT |
| 2024-09-03 |
6.2342 USDT |
13,719.5400 APT |
6.1036 USDT |
6.0975 USDT |
6.1499 USDT |
6.1342 USDT |
| 2024-09-02 |
6.2495 USDT |
32,861.4800 APT |
6.1901 USDT |
6.1158 USDT |
6.2926 USDT |
6.2990 USDT |
| 2024-09-01 |
6.3302 USDT |
20,350.2600 APT |
6.2382 USDT |
6.1249 USDT |
6.2406 USDT |
6.3190 USDT |
| 2024-08-31 |
6.6457 USDT |
20,285.5100 APT |
6.6426 USDT |
6.3837 USDT |
6.4497 USDT |
6.4501 USDT |
| 2024-08-30 |
6.7281 USDT |
70,610.7600 APT |
6.5756 USDT |
6.3739 USDT |
6.4928 USDT |
6.6484 USDT |
| 2024-08-29 |
6.9038 USDT |
40,613.1900 APT |
7.0701 USDT |
6.6501 USDT |
6.7580 USDT |
6.6899 USDT |
| 2024-08-28 |
6.8781 USDT |
62,611.0800 APT |
7.1135 USDT |
6.6311 USDT |
6.8999 USDT |
6.8352 USDT |
| 2024-08-27 |
7.2442 USDT |
114,706.7400 APT |
7.0300 USDT |
7.0006 USDT |
7.2553 USDT |
7.2500 USDT |
| 2024-08-26 |
7.1837 USDT |
21,649.0400 APT |
7.1286 USDT |
6.9501 USDT |
7.0376 USDT |
7.0099 USDT |
| 2024-08-25 |
7.1780 USDT |
26,653.9000 APT |
7.2829 USDT |
7.2828 USDT |
7.3823 USDT |
7.4401 USDT |
| 2024-08-24 |
7.1995 USDT |
22,104.8900 APT |
7.2814 USDT |
7.2424 USDT |
7.3001 USDT |
7.2802 USDT |
| 2024-08-23 |
6.8886 USDT |
28,196.3700 APT |
7.1329 USDT |
7.0401 USDT |
7.1033 USDT |
7.1024 USDT |
| 2024-08-22 |
6.3709 USDT |
9,196.8100 APT |
6.3641 USDT |
6.3499 USDT |
6.4065 USDT |
6.4377 USDT |
| 2024-08-21 |
6.1810 USDT |
26,569.3800 APT |
6.1454 USDT |
6.1237 USDT |
6.1961 USDT |
6.3199 USDT |
| 2024-08-20 |
6.1466 USDT |
12,375.5400 APT |
6.0284 USDT |
6.0150 USDT |
6.0534 USDT |
6.0535 USDT |
| 2024-08-19 |
5.9007 USDT |
40,713.1900 APT |
5.9892 USDT |
5.8226 USDT |
5.9689 USDT |
5.9642 USDT |
| 2024-08-18 |
5.8661 USDT |
23,292.4400 APT |
5.8424 USDT |
5.8167 USDT |
5.8720 USDT |
5.8615 USDT |
| 2024-08-17 |
5.8743 USDT |
25,832.9500 APT |
5.8421 USDT |
5.7923 USDT |
5.8401 USDT |
5.7955 USDT |