Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
11.6674 USDT |
6.0500 APT |
11.3610 USDT |
11.3610 USDT |
11.6760 USDT |
11.6410 USDT |
| 2024-11-20 |
12.0171 USDT |
195.5600 APT |
12.3500 USDT |
11.6080 USDT |
13.4000 USDT |
11.6370 USDT |
| 2024-11-18 |
11.9620 USDT |
14.5200 APT |
12.0080 USDT |
11.7660 USDT |
12.0080 USDT |
12.0080 USDT |
| 2024-11-17 |
11.9123 USDT |
136.4200 APT |
11.8980 USDT |
11.6020 USDT |
12.3980 USDT |
12.3980 USDT |
| 2024-11-15 |
11.3398 USDT |
256.2800 APT |
11.2190 USDT |
11.0980 USDT |
12.0570 USDT |
11.7030 USDT |
| 2024-11-14 |
11.5335 USDT |
564.9300 APT |
11.3480 USDT |
11.2880 USDT |
11.5670 USDT |
11.5670 USDT |
| 2024-11-13 |
12.4923 USDT |
16.7400 APT |
11.2880 USDT |
11.2880 USDT |
12.7390 USDT |
11.7490 USDT |
| 2024-11-12 |
12.8358 USDT |
60.2000 APT |
13.1500 USDT |
11.5620 USDT |
13.1500 USDT |
11.5620 USDT |
| 2024-11-11 |
11.9534 USDT |
71.4900 APT |
11.1500 USDT |
11.1500 USDT |
12.9000 USDT |
12.9000 USDT |
| 2024-11-10 |
10.5485 USDT |
13.6900 APT |
10.0780 USDT |
10.0780 USDT |
11.1500 USDT |
11.1500 USDT |
| 2024-11-09 |
10.0038 USDT |
2.3000 APT |
10.0770 USDT |
9.9380 USDT |
10.0780 USDT |
9.9380 USDT |
| 2024-11-07 |
9.9790 USDT |
0.0200 APT |
9.9790 USDT |
9.9790 USDT |
9.9790 USDT |
9.9790 USDT |
| 2024-11-06 |
8.8445 USDT |
1.0100 APT |
8.8440 USDT |
8.8440 USDT |
8.8960 USDT |
8.8960 USDT |
| 2024-11-04 |
7.8950 USDT |
0.0200 APT |
7.8950 USDT |
7.8950 USDT |
7.8950 USDT |
7.8950 USDT |
| 2024-11-03 |
8.4550 USDT |
1.0100 APT |
8.4550 USDT |
8.4550 USDT |
8.4550 USDT |
8.4550 USDT |
| 2024-10-31 |
9.0650 USDT |
0.0100 APT |
9.0650 USDT |
9.0650 USDT |
9.0650 USDT |
9.0650 USDT |
| 2024-10-28 |
8.7920 USDT |
0.0200 APT |
8.7920 USDT |
8.7920 USDT |
8.7920 USDT |
8.7920 USDT |
| 2024-10-27 |
9.5765 USDT |
140.0000 APT |
9.4730 USDT |
9.4730 USDT |
9.5770 USDT |
9.5770 USDT |
| 2024-10-25 |
9.3580 USDT |
0.0600 APT |
9.7140 USDT |
9.0000 USDT |
9.7140 USDT |
9.0000 USDT |
| 2024-10-24 |
9.7370 USDT |
1.0200 APT |
10.2640 USDT |
9.7140 USDT |
10.2640 USDT |
9.7140 USDT |
| 2024-10-23 |
9.6370 USDT |
0.9100 APT |
9.6370 USDT |
9.6370 USDT |
9.6370 USDT |
9.6370 USDT |
| 2024-10-22 |
10.8441 USDT |
224.6700 APT |
10.8340 USDT |
10.6920 USDT |
10.9930 USDT |
10.6920 USDT |
| 2024-10-21 |
9.8393 USDT |
590.6900 APT |
9.6510 USDT |
9.6510 USDT |
10.2760 USDT |
9.7880 USDT |
| 2024-10-19 |
9.4180 USDT |
19.9700 APT |
9.4180 USDT |
9.4180 USDT |
9.4180 USDT |
9.4180 USDT |
| 2024-10-17 |
10.0414 USDT |
530.1400 APT |
10.0130 USDT |
10.0130 USDT |
10.0620 USDT |
10.0230 USDT |
| 2024-10-16 |
10.0143 USDT |
256.0000 APT |
10.2740 USDT |
10.0130 USDT |
10.2910 USDT |
10.0130 USDT |
| 2024-10-15 |
10.5304 USDT |
0.1800 APT |
10.4260 USDT |
10.4260 USDT |
10.5800 USDT |
10.5800 USDT |
| 2024-10-14 |
10.2080 USDT |
0.0400 APT |
10.3400 USDT |
10.1640 USDT |
10.3400 USDT |
10.1640 USDT |
| 2024-10-13 |
9.8465 USDT |
42,291.0100 APT |
9.6520 USDT |
9.6520 USDT |
10.0690 USDT |
9.8490 USDT |
| 2024-10-12 |
9.2502 USDT |
0.9700 APT |
8.4440 USDT |
8.4440 USDT |
9.3300 USDT |
9.3300 USDT |
| 2024-10-11 |
8.3959 USDT |
2.7300 APT |
8.0130 USDT |
7.9350 USDT |
8.4030 USDT |
8.4030 USDT |
| 2024-10-10 |
8.3855 USDT |
0.0400 APT |
8.4700 USDT |
8.2700 USDT |
8.4700 USDT |
8.2700 USDT |
| 2024-10-09 |
9.0257 USDT |
29,767.8600 APT |
9.1420 USDT |
9.0000 USDT |
9.1420 USDT |
9.0000 USDT |
| 2024-10-08 |
9.0205 USDT |
15,730.6500 APT |
9.0190 USDT |
8.8580 USDT |
9.1240 USDT |
9.1240 USDT |
| 2024-10-07 |
9.0746 USDT |
9.9200 APT |
8.6590 USDT |
8.6590 USDT |
9.3050 USDT |
8.9700 USDT |
| 2024-10-06 |
8.6246 USDT |
1.2500 APT |
8.6130 USDT |
8.6130 USDT |
8.6790 USDT |
8.6790 USDT |
| 2024-10-05 |
9.0675 USDT |
5,410.9800 APT |
9.1110 USDT |
9.0010 USDT |
9.1910 USDT |
9.0110 USDT |
| 2024-10-04 |
9.1367 USDT |
6,088.3000 APT |
8.6200 USDT |
8.6200 USDT |
9.2310 USDT |
9.0610 USDT |
| 2024-10-03 |
8.4390 USDT |
0.0100 APT |
8.4390 USDT |
8.4390 USDT |
8.4390 USDT |
8.4390 USDT |
| 2024-10-02 |
7.8788 USDT |
0.8300 APT |
7.7930 USDT |
7.7160 USDT |
7.9350 USDT |
7.7160 USDT |
| 2024-10-01 |
7.6073 USDT |
1.4000 APT |
7.9810 USDT |
7.2560 USDT |
8.3400 USDT |
7.6730 USDT |
| 2024-09-30 |
7.8820 USDT |
0.3100 APT |
7.8820 USDT |
7.8820 USDT |
7.8820 USDT |
7.8820 USDT |
| 2024-09-28 |
8.0370 USDT |
1.1200 APT |
8.0370 USDT |
8.0370 USDT |
8.0370 USDT |
8.0370 USDT |
| 2024-09-23 |
7.8430 USDT |
0.0200 APT |
7.8470 USDT |
7.8390 USDT |
7.8470 USDT |
7.8390 USDT |
| 2024-09-21 |
8.1539 USDT |
402.8400 APT |
7.9240 USDT |
7.9240 USDT |
8.1930 USDT |
8.1220 USDT |
| 2024-09-20 |
7.1604 USDT |
2.1200 APT |
7.1000 USDT |
7.1000 USDT |
7.1800 USDT |
7.1800 USDT |
| 2024-09-18 |
5.6980 USDT |
0.0200 APT |
5.6980 USDT |
5.6980 USDT |
5.6980 USDT |
5.6980 USDT |
| 2024-09-17 |
5.8904 USDT |
1,034.9600 APT |
5.8640 USDT |
5.8300 USDT |
5.9470 USDT |
5.9470 USDT |
| 2024-09-14 |
5.9941 USDT |
36.0300 APT |
6.1150 USDT |
5.9930 USDT |
6.1370 USDT |
5.9930 USDT |
| 2024-09-13 |
6.0986 USDT |
517.9800 APT |
6.0800 USDT |
6.0790 USDT |
6.1180 USDT |
6.1180 USDT |