Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
14.6855 USDT |
13,346.8500 APT |
13.3068 USDT |
13.0405 USDT |
13.2052 USDT |
13.1517 USDT |
| 2024-03-15 |
13.3904 USDT |
88,845.1500 APT |
12.8485 USDT |
12.7130 USDT |
12.9781 USDT |
13.9440 USDT |
| 2024-03-14 |
13.7988 USDT |
14,641.7000 APT |
14.1017 USDT |
14.0997 USDT |
14.3788 USDT |
14.3314 USDT |
| 2024-03-13 |
13.2388 USDT |
37,442.0600 APT |
12.9980 USDT |
12.9319 USDT |
13.0863 USDT |
13.0875 USDT |
| 2024-03-12 |
13.1804 USDT |
6,390.3900 APT |
13.2142 USDT |
13.1799 USDT |
13.3513 USDT |
13.3386 USDT |
| 2024-03-11 |
13.0562 USDT |
65,294.0300 APT |
13.1204 USDT |
13.0187 USDT |
13.2264 USDT |
13.4170 USDT |
| 2024-03-10 |
12.9835 USDT |
7,921.7000 APT |
12.7286 USDT |
12.5913 USDT |
12.7590 USDT |
12.6317 USDT |
| 2024-03-09 |
13.3863 USDT |
44,281.0000 APT |
13.3293 USDT |
13.0602 USDT |
13.1492 USDT |
13.1913 USDT |
| 2024-03-08 |
13.1306 USDT |
6,328.2900 APT |
13.0300 USDT |
12.9958 USDT |
13.2518 USDT |
13.3151 USDT |
| 2024-03-07 |
13.5094 USDT |
96,291.0200 APT |
13.6159 USDT |
13.1265 USDT |
13.3370 USDT |
13.3075 USDT |
| 2024-03-06 |
13.6617 USDT |
55,753.8600 APT |
13.4042 USDT |
13.1962 USDT |
13.3753 USDT |
13.5628 USDT |
| 2024-03-05 |
12.6676 USDT |
299,229.8700 APT |
12.5395 USDT |
12.1852 USDT |
12.8832 USDT |
13.1507 USDT |
| 2024-03-04 |
11.9535 USDT |
45,801.3600 APT |
11.5692 USDT |
11.5592 USDT |
12.0379 USDT |
12.0881 USDT |
| 2024-03-03 |
11.7054 USDT |
23,821.3000 APT |
11.6612 USDT |
11.5642 USDT |
11.6835 USDT |
11.5865 USDT |
| 2024-03-02 |
11.9487 USDT |
26,903.0100 APT |
11.9941 USDT |
11.8199 USDT |
12.0149 USDT |
11.9852 USDT |
| 2024-03-01 |
11.6976 USDT |
53,458.2300 APT |
11.6607 USDT |
11.5657 USDT |
11.6834 USDT |
11.8421 USDT |
| 2024-02-29 |
12.2472 USDT |
23,496.9700 APT |
12.4145 USDT |
11.7837 USDT |
12.4226 USDT |
11.7845 USDT |
| 2024-02-28 |
11.7087 USDT |
453,944.3900 APT |
11.6330 USDT |
10.8582 USDT |
11.6949 USDT |
11.9223 USDT |
| 2024-02-27 |
10.0649 USDT |
37,715.8900 APT |
9.9504 USDT |
9.7332 USDT |
9.8756 USDT |
9.8950 USDT |
| 2024-02-26 |
9.8723 USDT |
50,630.2400 APT |
10.0753 USDT |
9.9454 USDT |
10.1005 USDT |
10.1005 USDT |
| 2024-02-25 |
9.4937 USDT |
33,803.1300 APT |
9.4963 USDT |
9.4877 USDT |
9.6085 USDT |
9.6985 USDT |
| 2024-02-24 |
9.2999 USDT |
21,029.3800 APT |
9.3644 USDT |
9.3522 USDT |
9.3989 USDT |
9.4620 USDT |
| 2024-02-23 |
9.1259 USDT |
20,630.5700 APT |
9.1540 USDT |
8.9879 USDT |
9.1265 USDT |
9.1241 USDT |
| 2024-02-22 |
9.2533 USDT |
22,917.0000 APT |
9.2577 USDT |
9.2577 USDT |
9.3833 USDT |
9.3774 USDT |
| 2024-02-21 |
9.2943 USDT |
40,893.0900 APT |
9.0636 USDT |
8.8710 USDT |
9.0421 USDT |
9.2011 USDT |
| 2024-02-20 |
9.7623 USDT |
59,375.1400 APT |
9.4606 USDT |
9.2012 USDT |
9.3905 USDT |
9.5323 USDT |
| 2024-02-19 |
9.9344 USDT |
12,729.9900 APT |
9.9610 USDT |
9.9238 USDT |
10.0525 USDT |
10.0141 USDT |
| 2024-02-18 |
9.6516 USDT |
5,892.9800 APT |
9.5991 USDT |
9.5916 USDT |
9.6624 USDT |
9.7040 USDT |
| 2024-02-17 |
9.5392 USDT |
31,849.1200 APT |
9.5287 USDT |
9.5093 USDT |
9.5495 USDT |
9.6957 USDT |
| 2024-02-16 |
10.0464 USDT |
80,378.6000 APT |
10.0129 USDT |
9.6382 USDT |
9.7799 USDT |
9.7636 USDT |
| 2024-02-15 |
10.1676 USDT |
16,532.5500 APT |
10.1595 USDT |
10.1066 USDT |
10.2281 USDT |
10.1877 USDT |
| 2024-02-14 |
9.3638 USDT |
48,636.3600 APT |
9.4004 USDT |
9.2983 USDT |
9.4060 USDT |
9.5153 USDT |
| 2024-02-13 |
9.1157 USDT |
4,549.2300 APT |
9.0725 USDT |
9.0698 USDT |
9.1570 USDT |
9.1643 USDT |
| 2024-02-12 |
9.0328 USDT |
47,187.2000 APT |
9.1047 USDT |
9.0371 USDT |
9.1829 USDT |
9.1787 USDT |
| 2024-02-11 |
9.1190 USDT |
12,238.9900 APT |
9.0645 USDT |
8.9621 USDT |
9.0216 USDT |
9.0277 USDT |
| 2024-02-10 |
9.1152 USDT |
21,016.5500 APT |
9.0352 USDT |
9.0136 USDT |
9.0544 USDT |
9.1246 USDT |
| 2024-02-09 |
8.9678 USDT |
26,179.3700 APT |
9.0462 USDT |
9.0182 USDT |
9.1175 USDT |
9.1012 USDT |
| 2024-02-08 |
8.8432 USDT |
1,544.8900 APT |
8.7768 USDT |
8.7616 USDT |
8.8128 USDT |
8.8016 USDT |
| 2024-02-07 |
8.5864 USDT |
21,221.6100 APT |
8.6273 USDT |
8.6053 USDT |
8.6759 USDT |
8.7866 USDT |
| 2024-02-06 |
8.6199 USDT |
2,644.0500 APT |
8.6218 USDT |
8.6008 USDT |
8.6609 USDT |
8.6493 USDT |
| 2024-02-05 |
8.8735 USDT |
21,191.8400 APT |
8.7274 USDT |
8.5452 USDT |
8.6713 USDT |
8.6033 USDT |
| 2024-02-04 |
9.0144 USDT |
3,083.8300 APT |
8.9331 USDT |
8.8781 USDT |
8.9588 USDT |
8.9638 USDT |
| 2024-02-03 |
9.5222 USDT |
19,569.1500 APT |
9.4617 USDT |
9.2272 USDT |
9.2553 USDT |
9.2469 USDT |
| 2024-02-02 |
9.3230 USDT |
3,394.0400 APT |
9.2706 USDT |
9.2151 USDT |
9.2707 USDT |
9.2692 USDT |
| 2024-02-01 |
8.9619 USDT |
23,683.6400 APT |
9.1102 USDT |
8.9631 USDT |
9.1103 USDT |
9.1487 USDT |
| 2024-01-31 |
8.9634 USDT |
29,693.1900 APT |
9.0307 USDT |
8.7851 USDT |
8.8916 USDT |
8.8298 USDT |