Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
9.1186 USDT |
12,523.1000 APT |
9.2383 USDT |
9.1490 USDT |
9.2027 USDT |
9.2393 USDT |
| 2024-05-04 |
9.1431 USDT |
27,481.0500 APT |
9.1756 USDT |
9.0532 USDT |
9.1399 USDT |
9.2108 USDT |
| 2024-05-03 |
9.0232 USDT |
40,524.2700 APT |
9.1182 USDT |
8.9662 USDT |
9.0388 USDT |
9.1044 USDT |
| 2024-05-02 |
8.7715 USDT |
22,561.6100 APT |
8.9434 USDT |
8.7637 USDT |
8.8634 USDT |
8.8899 USDT |
| 2024-05-01 |
8.5035 USDT |
49,378.4600 APT |
8.6842 USDT |
8.4293 USDT |
8.6158 USDT |
8.9001 USDT |
| 2024-04-30 |
8.5945 USDT |
50,730.2200 APT |
8.3751 USDT |
8.1404 USDT |
8.2904 USDT |
8.4056 USDT |
| 2024-04-29 |
8.9646 USDT |
14,264.9100 APT |
9.0111 USDT |
8.7901 USDT |
8.8858 USDT |
9.1214 USDT |
| 2024-04-28 |
9.0939 USDT |
13,395.2300 APT |
9.0981 USDT |
9.0399 USDT |
9.1044 USDT |
9.1600 USDT |
| 2024-04-27 |
8.8212 USDT |
19,211.8000 APT |
8.8288 USDT |
8.7999 USDT |
8.8874 USDT |
8.9883 USDT |
| 2024-04-26 |
8.9136 USDT |
17,651.2400 APT |
8.8849 USDT |
8.7865 USDT |
8.8666 USDT |
8.8449 USDT |
| 2024-04-25 |
9.0038 USDT |
26,472.7100 APT |
8.8734 USDT |
8.8523 USDT |
9.0037 USDT |
9.1746 USDT |
| 2024-04-24 |
9.6429 USDT |
22,224.8600 APT |
9.3299 USDT |
9.1642 USDT |
9.2951 USDT |
9.2199 USDT |
| 2024-04-23 |
9.9843 USDT |
43,697.8900 APT |
9.9097 USDT |
9.7363 USDT |
9.8299 USDT |
9.8200 USDT |
| 2024-04-22 |
10.1489 USDT |
14,618.1700 APT |
10.0716 USDT |
10.0681 USDT |
10.1699 USDT |
10.1799 USDT |
| 2024-04-21 |
10.0287 USDT |
27,349.0300 APT |
9.8611 USDT |
9.6721 USDT |
9.8449 USDT |
9.8385 USDT |
| 2024-04-20 |
9.7814 USDT |
23,933.6300 APT |
10.1612 USDT |
10.0787 USDT |
10.2067 USDT |
10.2615 USDT |
| 2024-04-19 |
9.3298 USDT |
28,298.1000 APT |
9.4760 USDT |
9.3711 USDT |
9.5554 USDT |
9.4780 USDT |
| 2024-04-18 |
9.2993 USDT |
56,548.3700 APT |
9.3113 USDT |
9.2117 USDT |
9.3630 USDT |
9.3925 USDT |
| 2024-04-17 |
9.2222 USDT |
10,248.4500 APT |
9.5288 USDT |
9.3269 USDT |
9.5288 USDT |
9.3948 USDT |
| 2024-04-16 |
8.9578 USDT |
52,024.4200 APT |
8.8729 USDT |
8.6582 USDT |
8.9411 USDT |
9.1860 USDT |
| 2024-04-15 |
9.4451 USDT |
71,166.1100 APT |
9.2955 USDT |
8.8117 USDT |
9.1603 USDT |
9.1830 USDT |
| 2024-04-14 |
9.0333 USDT |
68,672.2100 APT |
9.3163 USDT |
8.8903 USDT |
9.2087 USDT |
9.4867 USDT |
| 2024-04-13 |
9.6384 USDT |
64,986.7300 APT |
9.4521 USDT |
8.3012 USDT |
8.6903 USDT |
8.3682 USDT |
| 2024-04-12 |
10.5524 USDT |
299,432.7700 APT |
11.2822 USDT |
8.5123 USDT |
9.8768 USDT |
9.9595 USDT |
| 2024-04-11 |
12.1432 USDT |
24,174.8700 APT |
11.8583 USDT |
11.7263 USDT |
11.8686 USDT |
11.8408 USDT |
| 2024-04-10 |
12.3337 USDT |
51,886.7500 APT |
11.9554 USDT |
11.8552 USDT |
11.9917 USDT |
12.2167 USDT |
| 2024-04-09 |
13.5250 USDT |
38,572.7700 APT |
12.9362 USDT |
12.8423 USDT |
12.9274 USDT |
12.8660 USDT |
| 2024-04-08 |
13.9572 USDT |
17,346.3200 APT |
14.1357 USDT |
14.0696 USDT |
14.1463 USDT |
14.2909 USDT |
| 2024-04-07 |
13.5628 USDT |
30,658.5700 APT |
13.7055 USDT |
13.3480 USDT |
13.4535 USDT |
13.4446 USDT |
| 2024-04-06 |
13.1549 USDT |
18,284.9700 APT |
13.0349 USDT |
12.9706 USDT |
13.1470 USDT |
13.1612 USDT |
| 2024-04-05 |
13.1737 USDT |
17,764.4400 APT |
13.1446 USDT |
13.0990 USDT |
13.2064 USDT |
13.1554 USDT |
| 2024-04-04 |
14.2445 USDT |
13,608.9700 APT |
14.6518 USDT |
14.2972 USDT |
14.4449 USDT |
14.3150 USDT |
| 2024-04-03 |
14.3560 USDT |
22,906.2300 APT |
14.0908 USDT |
13.8438 USDT |
14.0934 USDT |
14.1425 USDT |
| 2024-04-02 |
15.5774 USDT |
70,812.0500 APT |
15.1560 USDT |
14.8653 USDT |
15.0840 USDT |
15.0522 USDT |
| 2024-04-01 |
17.2341 USDT |
19,323.6700 APT |
16.6910 USDT |
16.5694 USDT |
16.8280 USDT |
16.8294 USDT |
| 2024-03-31 |
16.7020 USDT |
40,994.2600 APT |
16.7962 USDT |
16.6668 USDT |
16.8037 USDT |
16.9098 USDT |
| 2024-03-30 |
17.1640 USDT |
23,211.5900 APT |
16.9167 USDT |
16.7854 USDT |
16.8935 USDT |
16.8341 USDT |
| 2024-03-29 |
17.0902 USDT |
34,013.9600 APT |
17.1808 USDT |
16.7681 USDT |
16.8399 USDT |
16.8226 USDT |
| 2024-03-28 |
17.6606 USDT |
11,835.0000 APT |
16.9883 USDT |
16.9277 USDT |
17.1818 USDT |
17.1223 USDT |
| 2024-03-27 |
18.1620 USDT |
84,994.2800 APT |
17.8642 USDT |
17.4492 USDT |
17.7176 USDT |
17.7524 USDT |
| 2024-03-26 |
18.2532 USDT |
18,464.8200 APT |
18.5225 USDT |
18.0512 USDT |
18.1564 USDT |
18.1304 USDT |
| 2024-03-25 |
16.3297 USDT |
28,588.4200 APT |
16.3626 USDT |
16.3005 USDT |
16.6749 USDT |
17.0273 USDT |
| 2024-03-24 |
16.2968 USDT |
53,139.1100 APT |
16.2271 USDT |
15.8776 USDT |
16.0889 USDT |
16.3305 USDT |
| 2024-03-23 |
15.8624 USDT |
22,499.0200 APT |
15.8930 USDT |
15.8880 USDT |
16.0567 USDT |
16.1549 USDT |
| 2024-03-22 |
16.0014 USDT |
72,233.6100 APT |
16.4424 USDT |
15.9098 USDT |
16.0063 USDT |
16.0052 USDT |
| 2024-03-21 |
15.4146 USDT |
94,632.7700 APT |
15.0628 USDT |
14.7660 USDT |
14.9896 USDT |
14.8630 USDT |
| 2024-03-20 |
14.9736 USDT |
11,305.3400 APT |
15.3846 USDT |
15.2540 USDT |
15.6063 USDT |
15.5858 USDT |
| 2024-03-19 |
15.2828 USDT |
134,545.5000 APT |
16.5001 USDT |
15.5021 USDT |
16.3344 USDT |
15.5032 USDT |
| 2024-03-18 |
14.6154 USDT |
18,785.6000 APT |
14.5009 USDT |
14.3700 USDT |
14.8594 USDT |
14.7607 USDT |
| 2024-03-17 |
14.1549 USDT |
90,066.1700 APT |
13.8987 USDT |
13.6283 USDT |
13.9269 USDT |
13.9602 USDT |