Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
8.3836 USDT |
42,750.7300 APT |
8.4897 USDT |
8.4477 USDT |
8.6287 USDT |
8.7997 USDT |
| 2024-01-07 |
8.9565 USDT |
26,333.9400 APT |
8.9173 USDT |
8.3905 USDT |
8.7238 USDT |
8.4890 USDT |
| 2024-01-06 |
9.2209 USDT |
25,947.9800 APT |
9.1600 USDT |
8.9560 USDT |
9.0645 USDT |
8.9997 USDT |
| 2024-01-05 |
10.4513 USDT |
19,891.7500 APT |
9.5586 USDT |
9.4295 USDT |
9.5864 USDT |
9.4927 USDT |
| 2024-01-04 |
10.1739 USDT |
72,646.6500 APT |
10.8026 USDT |
10.7824 USDT |
11.0995 USDT |
10.9026 USDT |
| 2024-01-03 |
9.2854 USDT |
157,230.0200 APT |
9.0688 USDT |
8.7439 USDT |
9.0038 USDT |
9.1777 USDT |
| 2024-01-02 |
10.1667 USDT |
16,284.8300 APT |
10.1204 USDT |
10.0722 USDT |
10.2676 USDT |
10.1312 USDT |
| 2024-01-01 |
9.6459 USDT |
56,923.8000 APT |
9.7804 USDT |
9.7616 USDT |
9.9308 USDT |
9.9002 USDT |
| 2023-12-31 |
9.5290 USDT |
40,157.5500 APT |
9.5755 USDT |
9.5629 USDT |
9.6639 USDT |
9.6469 USDT |
| 2023-12-30 |
9.5717 USDT |
46,069.4100 APT |
9.5572 USDT |
9.4112 USDT |
9.5294 USDT |
9.4879 USDT |
| 2023-12-29 |
9.8090 USDT |
32,757.4000 APT |
9.7642 USDT |
9.4161 USDT |
9.6285 USDT |
9.6236 USDT |
| 2023-12-28 |
9.9113 USDT |
32,380.5900 APT |
9.7038 USDT |
9.5529 USDT |
9.6279 USDT |
9.5950 USDT |
| 2023-12-27 |
10.3032 USDT |
44,344.4400 APT |
10.2240 USDT |
10.0020 USDT |
10.1795 USDT |
10.1053 USDT |
| 2023-12-26 |
10.1924 USDT |
118,634.4300 APT |
10.4252 USDT |
10.3401 USDT |
10.6610 USDT |
10.7631 USDT |
| 2023-12-25 |
9.9103 USDT |
47,038.7100 APT |
10.4000 USDT |
10.3907 USDT |
10.6656 USDT |
10.5058 USDT |
| 2023-12-24 |
9.4274 USDT |
66,656.2700 APT |
9.4592 USDT |
9.3165 USDT |
9.4563 USDT |
9.3918 USDT |
| 2023-12-23 |
9.4242 USDT |
42,723.5500 APT |
9.0957 USDT |
8.9913 USDT |
9.0561 USDT |
9.0498 USDT |
| 2023-12-22 |
8.6412 USDT |
74,882.8500 APT |
8.7557 USDT |
8.5821 USDT |
8.7111 USDT |
9.1012 USDT |
| 2023-12-21 |
8.4037 USDT |
5,855.8000 APT |
8.5760 USDT |
8.5118 USDT |
8.5953 USDT |
8.5345 USDT |
| 2023-12-20 |
8.1438 USDT |
13,772.2200 APT |
8.0319 USDT |
7.9885 USDT |
8.0525 USDT |
8.0525 USDT |
| 2023-12-19 |
7.9018 USDT |
70,690.2800 APT |
7.6994 USDT |
7.6817 USDT |
7.8789 USDT |
8.0913 USDT |
| 2023-12-18 |
7.7873 USDT |
43,447.9800 APT |
7.7798 USDT |
7.6901 USDT |
7.7872 USDT |
7.8774 USDT |
| 2023-12-17 |
8.1738 USDT |
60,104.0100 APT |
8.2516 USDT |
7.9978 USDT |
8.1142 USDT |
8.0595 USDT |
| 2023-12-16 |
8.3279 USDT |
28,827.1100 APT |
8.2242 USDT |
8.1738 USDT |
8.2570 USDT |
8.2570 USDT |
| 2023-12-15 |
8.2481 USDT |
61,356.7100 APT |
8.1927 USDT |
8.0633 USDT |
8.2631 USDT |
8.1117 USDT |
| 2023-12-14 |
8.3846 USDT |
15,189.1300 APT |
8.3399 USDT |
8.3249 USDT |
8.4761 USDT |
8.4732 USDT |
| 2023-12-13 |
8.5587 USDT |
73,542.9200 APT |
8.3257 USDT |
8.3257 USDT |
8.5863 USDT |
8.6027 USDT |
| 2023-12-12 |
8.5996 USDT |
151,214.4300 APT |
8.6962 USDT |
8.6814 USDT |
8.8836 USDT |
8.9062 USDT |
| 2023-12-11 |
7.8337 USDT |
8,485.4500 APT |
7.7052 USDT |
7.7012 USDT |
7.7595 USDT |
7.7793 USDT |
| 2023-12-10 |
8.2087 USDT |
70,349.4600 APT |
8.1241 USDT |
8.1183 USDT |
8.1998 USDT |
8.3272 USDT |
| 2023-12-09 |
8.5474 USDT |
20,915.8700 APT |
8.3714 USDT |
8.1390 USDT |
8.4172 USDT |
8.2326 USDT |
| 2023-12-08 |
8.2787 USDT |
92,599.8300 APT |
8.4224 USDT |
8.3601 USDT |
8.4684 USDT |
8.3885 USDT |
| 2023-12-07 |
7.7254 USDT |
17,992.9100 APT |
7.8404 USDT |
7.8293 USDT |
7.9135 USDT |
7.9642 USDT |
| 2023-12-06 |
7.5996 USDT |
53,147.9300 APT |
7.5603 USDT |
7.4214 USDT |
7.5807 USDT |
7.4935 USDT |
| 2023-12-05 |
7.5730 USDT |
13,302.2200 APT |
7.6438 USDT |
7.6130 USDT |
7.6641 USDT |
7.6494 USDT |
| 2023-12-04 |
7.3955 USDT |
72,641.0600 APT |
7.5107 USDT |
7.3847 USDT |
7.4732 USDT |
7.4877 USDT |
| 2023-12-03 |
7.3482 USDT |
29,412.3100 APT |
7.2773 USDT |
7.2172 USDT |
7.2725 USDT |
7.2711 USDT |
| 2023-12-02 |
7.2609 USDT |
7,598.6600 APT |
7.4014 USDT |
7.3489 USDT |
7.3814 USDT |
7.3675 USDT |
| 2023-12-01 |
7.0409 USDT |
40,373.1900 APT |
7.0729 USDT |
7.0092 USDT |
7.0579 USDT |
7.0697 USDT |
| 2023-11-30 |
7.0120 USDT |
4,554.6600 APT |
6.9520 USDT |
6.9388 USDT |
6.9540 USDT |
6.9529 USDT |
| 2023-11-29 |
7.0042 USDT |
27,131.3400 APT |
6.9333 USDT |
6.9089 USDT |
7.0057 USDT |
7.0353 USDT |
| 2023-11-28 |
6.9117 USDT |
41,739.8300 APT |
6.9351 USDT |
6.8792 USDT |
6.9543 USDT |
7.0379 USDT |
| 2023-11-27 |
7.0859 USDT |
6,263.5500 APT |
6.9030 USDT |
6.8253 USDT |
6.9365 USDT |
6.8810 USDT |
| 2023-11-26 |
7.2921 USDT |
25,013.1500 APT |
7.1565 USDT |
7.1418 USDT |
7.1968 USDT |
7.2546 USDT |
| 2023-11-25 |
7.4258 USDT |
8,864.3000 APT |
7.3674 USDT |
7.3321 USDT |
7.3775 USDT |
7.3821 USDT |
| 2023-11-24 |
7.3401 USDT |
46,631.5500 APT |
7.2924 USDT |
7.2667 USDT |
7.3606 USDT |
7.3525 USDT |
| 2023-11-23 |
7.2949 USDT |
5,080.9100 APT |
7.2422 USDT |
7.1910 USDT |
7.2438 USDT |
7.2020 USDT |
| 2023-11-22 |
7.1012 USDT |
49,894.5000 APT |
7.1408 USDT |
7.0944 USDT |
7.1953 USDT |
7.3495 USDT |
| 2023-11-21 |
7.1589 USDT |
68,772.9800 APT |
6.9981 USDT |
6.7349 USDT |
6.8819 USDT |
6.8819 USDT |
| 2023-11-20 |
7.3434 USDT |
53,310.2900 APT |
7.3120 USDT |
7.1323 USDT |
7.3177 USDT |
7.2430 USDT |