Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
9.2435 USDT |
24,760.3700 APT |
9.2322 USDT |
9.1843 USDT |
9.2763 USDT |
9.3301 USDT |
| 2024-06-04 |
8.9799 USDT |
29,718.7400 APT |
9.0658 USDT |
9.0501 USDT |
9.1348 USDT |
9.1397 USDT |
| 2024-06-03 |
9.0247 USDT |
16,807.3400 APT |
8.9899 USDT |
8.8844 USDT |
8.9401 USDT |
8.8935 USDT |
| 2024-06-02 |
8.9990 USDT |
30,367.4300 APT |
9.0072 USDT |
8.8000 USDT |
8.9485 USDT |
8.9086 USDT |
| 2024-06-01 |
9.0929 USDT |
9,650.3300 APT |
9.0614 USDT |
9.0231 USDT |
9.0643 USDT |
9.0774 USDT |
| 2024-05-31 |
9.1607 USDT |
38,131.3000 APT |
9.2123 USDT |
8.9714 USDT |
9.1306 USDT |
9.1566 USDT |
| 2024-05-30 |
9.1951 USDT |
33,006.6800 APT |
9.3049 USDT |
9.1804 USDT |
9.2372 USDT |
9.1980 USDT |
| 2024-05-29 |
9.2606 USDT |
2,920.1800 APT |
9.1247 USDT |
9.0979 USDT |
9.1675 USDT |
9.0994 USDT |
| 2024-05-28 |
9.4476 USDT |
27,796.8400 APT |
9.5369 USDT |
9.3056 USDT |
9.3696 USDT |
9.3601 USDT |
| 2024-05-27 |
9.3558 USDT |
51,306.3300 APT |
9.3759 USDT |
9.3759 USDT |
9.5673 USDT |
9.6155 USDT |
| 2024-05-26 |
9.0814 USDT |
18,075.9800 APT |
9.1291 USDT |
8.9962 USDT |
9.0101 USDT |
9.0002 USDT |
| 2024-05-25 |
9.0282 USDT |
11,320.8700 APT |
9.0817 USDT |
9.0018 USDT |
9.0520 USDT |
9.0707 USDT |
| 2024-05-24 |
8.8646 USDT |
39,588.2800 APT |
8.9550 USDT |
8.7581 USDT |
8.8561 USDT |
8.9256 USDT |
| 2024-05-23 |
8.8291 USDT |
79,130.7100 APT |
8.6166 USDT |
8.3200 USDT |
8.6799 USDT |
8.7442 USDT |
| 2024-05-22 |
9.1298 USDT |
38,212.6700 APT |
9.1483 USDT |
8.9799 USDT |
9.0355 USDT |
9.0000 USDT |
| 2024-05-21 |
9.1704 USDT |
15,266.9300 APT |
9.3220 USDT |
9.0899 USDT |
9.2400 USDT |
9.1477 USDT |
| 2024-05-20 |
8.4903 USDT |
77,755.4100 APT |
8.2955 USDT |
8.2733 USDT |
8.4461 USDT |
8.9677 USDT |
| 2024-05-19 |
8.3828 USDT |
11,913.7500 APT |
8.2030 USDT |
8.0756 USDT |
8.1395 USDT |
8.1057 USDT |
| 2024-05-18 |
8.5934 USDT |
15,846.0500 APT |
8.4953 USDT |
8.4828 USDT |
8.5579 USDT |
8.6062 USDT |
| 2024-05-17 |
8.5155 USDT |
14,467.9800 APT |
8.6005 USDT |
8.5127 USDT |
8.5699 USDT |
8.6376 USDT |
| 2024-05-16 |
8.3957 USDT |
37,310.2700 APT |
8.3782 USDT |
8.0989 USDT |
8.3199 USDT |
8.3399 USDT |
| 2024-05-15 |
8.0978 USDT |
27,721.7200 APT |
8.3207 USDT |
8.2587 USDT |
8.3576 USDT |
8.5465 USDT |
| 2024-05-14 |
7.9888 USDT |
13,227.7800 APT |
7.8392 USDT |
7.7695 USDT |
7.8199 USDT |
7.8008 USDT |
| 2024-05-13 |
8.2841 USDT |
20,449.1700 APT |
8.4610 USDT |
8.2122 USDT |
8.2807 USDT |
8.2697 USDT |
| 2024-05-12 |
8.4238 USDT |
10,235.6500 APT |
8.4443 USDT |
8.3781 USDT |
8.4098 USDT |
8.3944 USDT |
| 2024-05-11 |
8.4416 USDT |
9,365.8300 APT |
8.3901 USDT |
8.3720 USDT |
8.4484 USDT |
8.4899 USDT |
| 2024-05-10 |
8.6551 USDT |
24,148.3900 APT |
8.5500 USDT |
8.3671 USDT |
8.4837 USDT |
8.4399 USDT |
| 2024-05-09 |
8.5908 USDT |
27,823.9300 APT |
8.3982 USDT |
8.3835 USDT |
8.5495 USDT |
8.6650 USDT |
| 2024-05-08 |
8.7031 USDT |
26,102.3000 APT |
8.5499 USDT |
8.4971 USDT |
8.6099 USDT |
8.7322 USDT |
| 2024-05-07 |
9.0064 USDT |
18,899.4000 APT |
8.9799 USDT |
8.8943 USDT |
8.9774 USDT |
8.9438 USDT |
| 2024-05-06 |
9.2965 USDT |
6,300.4500 APT |
9.0615 USDT |
9.0114 USDT |
9.0782 USDT |
9.0782 USDT |