Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
4.9122 USDT |
54,057.7100 APT |
4.8881 USDT |
4.8650 USDT |
4.9186 USDT |
4.9637 USDT |
| 2023-10-18 |
4.9672 USDT |
10,637.4700 APT |
4.9317 USDT |
4.8939 USDT |
4.9198 USDT |
4.9401 USDT |
| 2023-10-17 |
5.0518 USDT |
18,707.1500 APT |
5.0330 USDT |
4.9630 USDT |
5.0050 USDT |
5.0019 USDT |
| 2023-10-16 |
5.0469 USDT |
4,481.8900 APT |
5.0532 USDT |
5.0532 USDT |
5.0874 USDT |
5.0743 USDT |
| 2023-10-15 |
4.9089 USDT |
11,299.7300 APT |
4.9055 USDT |
4.8946 USDT |
4.9141 USDT |
4.9246 USDT |
| 2023-10-14 |
4.9324 USDT |
8,932.4500 APT |
4.9396 USDT |
4.9359 USDT |
4.9611 USDT |
4.9562 USDT |
| 2023-10-13 |
4.8464 USDT |
3,209.8400 APT |
4.8645 USDT |
4.8477 USDT |
4.8562 USDT |
4.8535 USDT |
| 2023-10-12 |
4.8379 USDT |
13,068.7100 APT |
4.8298 USDT |
4.7989 USDT |
4.8174 USDT |
4.8331 USDT |
| 2023-10-11 |
4.8293 USDT |
27,161.7300 APT |
4.8418 USDT |
4.7375 USDT |
4.7864 USDT |
4.7732 USDT |
| 2023-10-10 |
4.9780 USDT |
2,719.8500 APT |
4.9816 USDT |
4.9668 USDT |
4.9867 USDT |
4.9751 USDT |
| 2023-10-09 |
5.0202 USDT |
5,123.3700 APT |
4.9939 USDT |
4.9433 USDT |
4.9723 USDT |
4.9632 USDT |
| 2023-10-08 |
5.2355 USDT |
7,704.5300 APT |
5.2143 USDT |
5.1982 USDT |
5.2151 USDT |
5.2093 USDT |
| 2023-10-07 |
5.3046 USDT |
14,059.1700 APT |
5.2790 USDT |
5.2345 USDT |
5.2497 USDT |
5.2401 USDT |
| 2023-10-06 |
5.2827 USDT |
11,193.9900 APT |
5.3364 USDT |
5.3164 USDT |
5.3341 USDT |
5.3312 USDT |
| 2023-10-05 |
5.2914 USDT |
7,221.7100 APT |
5.2350 USDT |
5.2073 USDT |
5.2398 USDT |
5.2616 USDT |
| 2023-10-04 |
5.2557 USDT |
3,659.9900 APT |
5.3198 USDT |
5.3198 USDT |
5.3376 USDT |
5.3382 USDT |
| 2023-10-03 |
5.3899 USDT |
7,701.4200 APT |
5.3742 USDT |
5.3485 USDT |
5.3855 USDT |
5.3694 USDT |
| 2023-10-02 |
5.5937 USDT |
86,114.4700 APT |
5.5326 USDT |
5.3402 USDT |
5.4497 USDT |
5.3849 USDT |
| 2023-10-01 |
5.5557 USDT |
83,620.0700 APT |
5.5209 USDT |
5.4949 USDT |
5.5403 USDT |
5.6687 USDT |
| 2023-09-30 |
5.4148 USDT |
44,453.9700 APT |
5.4793 USDT |
5.4522 USDT |
5.4744 USDT |
5.4743 USDT |
| 2023-09-29 |
5.4376 USDT |
45,853.2900 APT |
5.4075 USDT |
5.3520 USDT |
5.4031 USDT |
5.3940 USDT |
| 2023-09-28 |
5.3384 USDT |
121,630.7900 APT |
5.3485 USDT |
5.3105 USDT |
5.3717 USDT |
5.3371 USDT |
| 2023-09-27 |
5.2786 USDT |
47,916.4500 APT |
5.2486 USDT |
5.2350 USDT |
5.2781 USDT |
5.2740 USDT |
| 2023-09-26 |
5.4729 USDT |
55,728.2200 APT |
5.3921 USDT |
5.3193 USDT |
5.3622 USDT |
5.3301 USDT |
| 2023-09-25 |
5.5469 USDT |
28,248.2900 APT |
5.5673 USDT |
5.5356 USDT |
5.5878 USDT |
5.5612 USDT |
| 2023-09-24 |
5.2986 USDT |
52,263.3900 APT |
5.2927 USDT |
5.2607 USDT |
5.3211 USDT |
5.3190 USDT |
| 2023-09-23 |
5.1360 USDT |
10,710.6800 APT |
5.1203 USDT |
5.1124 USDT |
5.1258 USDT |
5.1309 USDT |
| 2023-09-22 |
5.1166 USDT |
19,932.1100 APT |
5.1353 USDT |
5.0923 USDT |
5.1192 USDT |
5.1268 USDT |
| 2023-09-21 |
5.1304 USDT |
8,648.3400 APT |
5.1046 USDT |
5.0576 USDT |
5.0865 USDT |
5.0815 USDT |
| 2023-09-20 |
5.1613 USDT |
27,082.6200 APT |
5.1206 USDT |
5.0673 USDT |
5.1471 USDT |
5.1318 USDT |
| 2023-09-19 |
5.1934 USDT |
15,653.6300 APT |
5.1676 USDT |
5.1483 USDT |
5.1829 USDT |
5.1877 USDT |
| 2023-09-18 |
5.2612 USDT |
32,453.8400 APT |
5.1849 USDT |
5.1654 USDT |
5.1948 USDT |
5.2157 USDT |
| 2023-09-17 |
5.2457 USDT |
29,064.1500 APT |
5.2391 USDT |
5.1647 USDT |
5.2215 USDT |
5.2212 USDT |
| 2023-09-16 |
5.3056 USDT |
9,935.3800 APT |
5.3090 USDT |
5.2702 USDT |
5.3073 USDT |
5.3221 USDT |
| 2023-09-15 |
5.2102 USDT |
12,589.6000 APT |
5.2262 USDT |
5.1809 USDT |
5.2155 USDT |
5.2639 USDT |
| 2023-09-14 |
5.2102 USDT |
19,519.6300 APT |
5.1616 USDT |
5.1607 USDT |
5.2080 USDT |
5.2066 USDT |
| 2023-09-13 |
5.2025 USDT |
18,635.2500 APT |
5.1551 USDT |
5.1546 USDT |
5.1952 USDT |
5.2078 USDT |
| 2023-09-12 |
5.0897 USDT |
30,551.5900 APT |
5.0407 USDT |
5.0177 USDT |
5.0631 USDT |
5.0454 USDT |
| 2023-09-11 |
5.0158 USDT |
24,080.3800 APT |
4.9773 USDT |
4.8980 USDT |
4.9776 USDT |
4.9902 USDT |
| 2023-09-10 |
5.2714 USDT |
22,516.8300 APT |
5.1414 USDT |
5.1144 USDT |
5.1781 USDT |
5.2446 USDT |
| 2023-09-09 |
5.4924 USDT |
7,973.1400 APT |
5.4874 USDT |
5.4661 USDT |
5.4909 USDT |
5.4907 USDT |
| 2023-09-08 |
5.5606 USDT |
11,578.0800 APT |
5.4950 USDT |
5.4837 USDT |
5.5122 USDT |
5.5024 USDT |
| 2023-09-07 |
5.5900 USDT |
23,344.4500 APT |
5.5906 USDT |
5.5638 USDT |
5.6043 USDT |
5.6234 USDT |
| 2023-09-06 |
5.4921 USDT |
35,420.5100 APT |
5.4724 USDT |
5.3983 USDT |
5.4891 USDT |
5.5179 USDT |
| 2023-09-05 |
5.4919 USDT |
9,453.2300 APT |
5.5335 USDT |
5.4790 USDT |
5.5248 USDT |
5.5174 USDT |
| 2023-09-04 |
5.5135 USDT |
16,117.1600 APT |
5.5436 USDT |
5.4359 USDT |
5.4721 USDT |
5.4450 USDT |
| 2023-09-03 |
5.5155 USDT |
19,916.3600 APT |
5.5132 USDT |
5.4186 USDT |
5.4742 USDT |
5.4671 USDT |
| 2023-09-02 |
5.5822 USDT |
6,447.4400 APT |
5.5141 USDT |
5.5116 USDT |
5.5389 USDT |
5.5897 USDT |
| 2023-09-01 |
5.4963 USDT |
32,701.0900 APT |
5.5166 USDT |
5.3890 USDT |
5.4597 USDT |
5.4624 USDT |
| 2023-08-31 |
5.6455 USDT |
12,953.9000 APT |
5.5340 USDT |
5.4546 USDT |
5.5229 USDT |
5.5180 USDT |