Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
8.3733 USDT |
0.0900 APT |
8.2800 USDT |
8.2800 USDT |
8.3850 USDT |
8.3850 USDT |
| 2025-01-22 |
8.6300 USDT |
0.0800 APT |
8.6300 USDT |
8.6300 USDT |
8.6300 USDT |
8.6300 USDT |
| 2025-01-21 |
8.2465 USDT |
0.0200 APT |
8.2060 USDT |
8.2060 USDT |
8.2870 USDT |
8.2870 USDT |
| 2025-01-20 |
8.4716 USDT |
0.1500 APT |
8.4600 USDT |
8.3720 USDT |
8.5700 USDT |
8.3720 USDT |
| 2025-01-19 |
9.1160 USDT |
185.5900 APT |
9.4250 USDT |
8.6380 USDT |
9.4250 USDT |
8.6380 USDT |
| 2025-01-18 |
9.2873 USDT |
817.5000 APT |
9.8600 USDT |
9.1770 USDT |
9.8600 USDT |
9.2060 USDT |
| 2025-01-16 |
9.3740 USDT |
270.9500 APT |
9.3760 USDT |
9.3500 USDT |
9.3760 USDT |
9.3500 USDT |
| 2025-01-15 |
9.0970 USDT |
0.0500 APT |
9.0970 USDT |
9.0970 USDT |
9.0970 USDT |
9.0970 USDT |
| 2025-01-14 |
8.8150 USDT |
0.0100 APT |
8.8150 USDT |
8.8150 USDT |
8.8150 USDT |
8.8150 USDT |
| 2025-01-13 |
8.4494 USDT |
1,550.0200 APT |
8.4620 USDT |
8.0800 USDT |
8.4620 USDT |
8.0800 USDT |
| 2025-01-10 |
9.0673 USDT |
581.1300 APT |
9.0850 USDT |
8.8420 USDT |
9.1160 USDT |
9.1010 USDT |
| 2025-01-09 |
8.5950 USDT |
20.0000 APT |
8.5950 USDT |
8.5950 USDT |
8.5950 USDT |
8.5950 USDT |
| 2025-01-08 |
9.2659 USDT |
259.9900 APT |
9.2650 USDT |
9.2650 USDT |
9.2660 USDT |
9.2660 USDT |
| 2025-01-07 |
9.9882 USDT |
349.9800 APT |
9.9890 USDT |
9.9880 USDT |
9.9890 USDT |
9.9880 USDT |
| 2025-01-06 |
10.1440 USDT |
0.4700 APT |
10.1440 USDT |
10.1440 USDT |
10.1440 USDT |
10.1440 USDT |
| 2025-01-04 |
9.7406 USDT |
463.8200 APT |
9.9810 USDT |
9.7090 USDT |
9.9810 USDT |
9.7090 USDT |
| 2025-01-02 |
9.3326 USDT |
655.8700 APT |
9.3460 USDT |
9.3200 USDT |
9.3460 USDT |
9.3210 USDT |
| 2025-01-01 |
8.7586 USDT |
195.9000 APT |
8.6300 USDT |
8.6300 USDT |
8.8400 USDT |
8.8400 USDT |
| 2024-12-31 |
8.8479 USDT |
10.0100 APT |
8.8400 USDT |
8.7700 USDT |
8.8500 USDT |
8.7700 USDT |
| 2024-12-30 |
9.1058 USDT |
109.9900 APT |
9.1050 USDT |
9.1050 USDT |
9.1060 USDT |
9.1060 USDT |
| 2024-12-27 |
9.2840 USDT |
0.0600 APT |
9.2840 USDT |
9.2840 USDT |
9.2840 USDT |
9.2840 USDT |
| 2024-12-26 |
8.9914 USDT |
0.0900 APT |
9.0040 USDT |
8.9700 USDT |
9.0140 USDT |
8.9700 USDT |
| 2024-12-25 |
9.5750 USDT |
0.0200 APT |
9.5750 USDT |
9.5750 USDT |
9.5750 USDT |
9.5750 USDT |
| 2024-12-23 |
9.3174 USDT |
7.0600 APT |
9.3510 USDT |
9.3100 USDT |
9.3510 USDT |
9.3100 USDT |
| 2024-12-22 |
9.5410 USDT |
0.4000 APT |
9.5410 USDT |
9.5410 USDT |
9.5410 USDT |
9.5410 USDT |
| 2024-12-21 |
10.2544 USDT |
25.8300 APT |
10.4000 USDT |
9.7490 USDT |
10.4000 USDT |
9.7490 USDT |
| 2024-12-20 |
10.8988 USDT |
152.0400 APT |
11.2900 USDT |
10.3510 USDT |
11.5250 USDT |
10.5000 USDT |
| 2024-12-19 |
11.5384 USDT |
1,835.0800 APT |
11.4090 USDT |
11.3670 USDT |
11.9300 USDT |
11.6270 USDT |
| 2024-12-18 |
12.5807 USDT |
41.7700 APT |
12.7170 USDT |
11.6790 USDT |
12.8580 USDT |
11.9740 USDT |
| 2024-12-17 |
13.9100 USDT |
30.0100 APT |
13.9100 USDT |
13.8170 USDT |
13.9100 USDT |
13.8170 USDT |
| 2024-12-16 |
13.9080 USDT |
14.1600 APT |
13.9080 USDT |
13.9080 USDT |
13.9080 USDT |
13.9080 USDT |
| 2024-12-15 |
13.2322 USDT |
9.0000 APT |
13.4730 USDT |
13.2180 USDT |
13.4730 USDT |
13.2180 USDT |
| 2024-12-14 |
14.0419 USDT |
35.0100 APT |
14.0420 USDT |
13.5840 USDT |
14.0420 USDT |
13.5840 USDT |
| 2024-12-12 |
13.8350 USDT |
19.8900 APT |
13.8360 USDT |
13.7870 USDT |
13.8360 USDT |
13.7870 USDT |
| 2024-12-11 |
12.3298 USDT |
39.0000 APT |
11.8300 USDT |
11.8300 USDT |
12.8300 USDT |
12.8300 USDT |
| 2024-12-10 |
11.6155 USDT |
1,155.6700 APT |
11.7490 USDT |
10.8360 USDT |
12.1130 USDT |
10.8360 USDT |
| 2024-12-09 |
13.5205 USDT |
136.0500 APT |
13.5030 USDT |
13.5020 USDT |
13.6020 USDT |
13.6020 USDT |
| 2024-12-07 |
15.0000 USDT |
0.3000 APT |
15.0000 USDT |
15.0000 USDT |
15.0000 USDT |
15.0000 USDT |
| 2024-12-06 |
14.0917 USDT |
253.5400 APT |
13.4950 USDT |
13.4950 USDT |
14.3070 USDT |
14.1040 USDT |
| 2024-12-05 |
13.8902 USDT |
668.8700 APT |
13.4060 USDT |
13.2760 USDT |
14.2480 USDT |
14.2480 USDT |
| 2024-12-04 |
14.1712 USDT |
1,141.9600 APT |
14.7860 USDT |
13.9060 USDT |
14.7860 USDT |
14.3270 USDT |
| 2024-12-03 |
13.8780 USDT |
1,690.0900 APT |
13.9810 USDT |
13.0840 USDT |
14.3300 USDT |
13.9690 USDT |
| 2024-12-02 |
12.7261 USDT |
438.2500 APT |
12.7370 USDT |
12.4080 USDT |
13.1190 USDT |
12.8280 USDT |
| 2024-12-01 |
13.8740 USDT |
0.0100 APT |
13.8740 USDT |
13.8740 USDT |
13.8740 USDT |
13.8740 USDT |
| 2024-11-30 |
13.4680 USDT |
0.0100 APT |
13.4680 USDT |
13.4680 USDT |
13.4680 USDT |
13.4680 USDT |
| 2024-11-29 |
13.0170 USDT |
0.0800 APT |
13.0170 USDT |
13.0170 USDT |
13.0170 USDT |
13.0170 USDT |
| 2024-11-28 |
12.8207 USDT |
0.8600 APT |
12.8580 USDT |
12.5270 USDT |
12.8580 USDT |
12.5270 USDT |
| 2024-11-27 |
12.0430 USDT |
0.4100 APT |
12.0430 USDT |
12.0430 USDT |
12.0430 USDT |
12.0430 USDT |
| 2024-11-26 |
11.4390 USDT |
960.0000 APT |
11.9180 USDT |
10.9880 USDT |
11.9970 USDT |
11.7070 USDT |
| 2024-11-25 |
12.2308 USDT |
739.1400 APT |
12.8070 USDT |
12.0270 USDT |
12.8070 USDT |
12.0580 USDT |