Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |