Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
6.6000 USDT |
18,784.5800 APT |
6.6475 USDT |
6.4150 USDT |
6.5555 USDT |
6.6218 USDT |
| 2024-07-24 |
7.0396 USDT |
3,315.4800 APT |
6.9436 USDT |
6.8666 USDT |
6.9756 USDT |
6.8847 USDT |
| 2024-07-23 |
7.1620 USDT |
30,961.3600 APT |
7.2599 USDT |
6.9232 USDT |
7.0499 USDT |
7.1521 USDT |
| 2024-07-22 |
7.4407 USDT |
2,354.9900 APT |
7.3327 USDT |
7.3134 USDT |
7.3624 USDT |
7.3741 USDT |
| 2024-07-21 |
7.3254 USDT |
43,364.4500 APT |
7.4220 USDT |
7.0709 USDT |
7.3139 USDT |
7.4596 USDT |
| 2024-07-20 |
7.3923 USDT |
8,845.5100 APT |
7.4348 USDT |
7.3573 USDT |
7.4035 USDT |
7.3696 USDT |
| 2024-07-19 |
7.2112 USDT |
30,308.6600 APT |
7.2972 USDT |
7.2902 USDT |
7.4169 USDT |
7.4827 USDT |
| 2024-07-18 |
7.0099 USDT |
8,044.9800 APT |
6.9441 USDT |
6.8579 USDT |
6.9549 USDT |
6.9791 USDT |
| 2024-07-17 |
7.2023 USDT |
23,335.4700 APT |
7.2175 USDT |
7.0780 USDT |
7.1592 USDT |
7.1435 USDT |
| 2024-07-16 |
6.9476 USDT |
4,301.7200 APT |
7.0945 USDT |
7.0262 USDT |
7.0629 USDT |
7.0499 USDT |
| 2024-07-15 |
6.7251 USDT |
32,809.6500 APT |
6.7344 USDT |
6.6773 USDT |
6.7410 USDT |
6.8496 USDT |
| 2024-07-14 |
6.5147 USDT |
7,772.5500 APT |
6.5385 USDT |
6.5047 USDT |
6.5635 USDT |
6.5809 USDT |
| 2024-07-13 |
6.2230 USDT |
19,704.3300 APT |
6.2639 USDT |
6.2206 USDT |
6.2743 USDT |
6.2669 USDT |
| 2024-07-12 |
6.0216 USDT |
9,964.2000 APT |
6.0830 USDT |
5.9993 USDT |
6.0569 USDT |
6.0590 USDT |
| 2024-07-11 |
6.2089 USDT |
21,622.9500 APT |
6.3339 USDT |
6.0870 USDT |
6.1737 USDT |
6.1876 USDT |
| 2024-07-10 |
6.0979 USDT |
1,898.3200 APT |
6.1089 USDT |
6.0798 USDT |
6.1099 USDT |
6.0922 USDT |
| 2024-07-09 |
5.8675 USDT |
20,787.2300 APT |
5.8722 USDT |
5.8067 USDT |
5.8625 USDT |
5.9529 USDT |
| 2024-07-08 |
5.6985 USDT |
28,536.7100 APT |
5.8001 USDT |
5.6141 USDT |
5.7344 USDT |
5.7941 USDT |
| 2024-07-07 |
5.8634 USDT |
26,710.1900 APT |
5.8988 USDT |
5.6456 USDT |
5.7457 USDT |
5.7773 USDT |
| 2024-07-06 |
5.7378 USDT |
25,822.4300 APT |
5.9270 USDT |
5.8795 USDT |
5.9399 USDT |
5.9854 USDT |
| 2024-07-05 |
5.5486 USDT |
59,178.6300 APT |
5.6740 USDT |
5.5392 USDT |
5.6276 USDT |
5.5971 USDT |
| 2024-07-04 |
6.3280 USDT |
44,215.5900 APT |
6.2901 USDT |
6.0350 USDT |
6.1680 USDT |
6.2149 USDT |
| 2024-07-03 |
6.7415 USDT |
17,881.8700 APT |
6.6890 USDT |
6.5520 USDT |
6.6099 USDT |
6.6279 USDT |
| 2024-07-02 |
6.9744 USDT |
22,448.1400 APT |
6.9362 USDT |
6.8465 USDT |
6.8959 USDT |
6.9596 USDT |
| 2024-07-01 |
7.1218 USDT |
17,899.0800 APT |
7.0755 USDT |
7.0448 USDT |
7.1448 USDT |
7.0655 USDT |
| 2024-06-30 |
6.9059 USDT |
14,736.6600 APT |
6.8926 USDT |
6.8554 USDT |
6.9128 USDT |
6.9626 USDT |
| 2024-06-29 |
6.9502 USDT |
6,854.3800 APT |
6.9551 USDT |
6.9182 USDT |
6.9626 USDT |
6.9310 USDT |
| 2024-06-28 |
7.0134 USDT |
21,531.8000 APT |
7.0070 USDT |
6.8432 USDT |
6.9084 USDT |
6.8815 USDT |
| 2024-06-27 |
6.9227 USDT |
17,050.5300 APT |
7.0399 USDT |
6.9956 USDT |
7.0449 USDT |
7.0707 USDT |
| 2024-06-26 |
6.8628 USDT |
19,611.6300 APT |
6.8223 USDT |
6.7090 USDT |
6.7749 USDT |
6.8735 USDT |
| 2024-06-25 |
6.9795 USDT |
17,074.9200 APT |
7.0503 USDT |
6.9396 USDT |
7.0097 USDT |
7.0082 USDT |
| 2024-06-24 |
6.6901 USDT |
49,794.8200 APT |
6.8555 USDT |
6.6874 USDT |
6.7880 USDT |
6.7096 USDT |
| 2024-06-23 |
6.8667 USDT |
23,109.0900 APT |
6.8818 USDT |
6.6828 USDT |
6.7546 USDT |
6.7774 USDT |
| 2024-06-22 |
6.8716 USDT |
8,878.5300 APT |
6.8940 USDT |
6.8497 USDT |
6.8872 USDT |
6.8638 USDT |
| 2024-06-21 |
6.9308 USDT |
22,544.2400 APT |
6.8672 USDT |
6.7959 USDT |
6.9499 USDT |
6.9553 USDT |
| 2024-06-20 |
6.9485 USDT |
3,022.8000 APT |
6.9647 USDT |
6.9408 USDT |
6.9700 USDT |
6.9499 USDT |
| 2024-06-19 |
6.9351 USDT |
25,811.0000 APT |
6.8350 USDT |
6.8185 USDT |
6.9158 USDT |
6.9497 USDT |
| 2024-06-18 |
6.8278 USDT |
17,268.2500 APT |
6.5996 USDT |
6.5005 USDT |
6.6331 USDT |
6.6312 USDT |
| 2024-06-17 |
7.5717 USDT |
33,987.9100 APT |
7.5399 USDT |
7.4750 USDT |
7.5846 USDT |
7.5546 USDT |
| 2024-06-16 |
7.8526 USDT |
11,023.5000 APT |
7.8283 USDT |
7.8245 USDT |
7.8571 USDT |
7.9426 USDT |
| 2024-06-15 |
7.8224 USDT |
9,935.1400 APT |
7.9059 USDT |
7.8432 USDT |
7.8859 USDT |
7.8859 USDT |
| 2024-06-14 |
7.7680 USDT |
23,747.8000 APT |
7.5542 USDT |
7.4401 USDT |
7.5389 USDT |
7.6675 USDT |
| 2024-06-13 |
8.0000 USDT |
2,887.8400 APT |
7.8724 USDT |
7.8023 USDT |
7.9049 USDT |
7.8899 USDT |
| 2024-06-12 |
8.2515 USDT |
44,721.5300 APT |
8.5250 USDT |
8.1163 USDT |
8.2696 USDT |
8.2575 USDT |
| 2024-06-11 |
8.0318 USDT |
3,214.1900 APT |
8.0063 USDT |
7.9662 USDT |
8.0078 USDT |
8.0050 USDT |
| 2024-06-10 |
8.4331 USDT |
32,805.4600 APT |
8.4497 USDT |
8.2722 USDT |
8.3099 USDT |
8.3000 USDT |
| 2024-06-09 |
8.3739 USDT |
12,886.9800 APT |
8.5266 USDT |
8.4931 USDT |
8.5480 USDT |
8.5423 USDT |
| 2024-06-08 |
8.3017 USDT |
23,242.8400 APT |
8.1899 USDT |
8.1062 USDT |
8.2383 USDT |
8.1721 USDT |
| 2024-06-07 |
8.7825 USDT |
7,022.0900 APT |
8.4786 USDT |
8.4348 USDT |
8.5474 USDT |
8.5657 USDT |
| 2024-06-06 |
9.1921 USDT |
8,901.3000 APT |
9.1535 USDT |
8.9192 USDT |
9.0173 USDT |
8.9795 USDT |