Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-24 |
11.7778 USDT |
1,450.3900 APT |
12.1350 USDT |
11.6970 USDT |
12.1350 USDT |
11.8880 USDT |
| 2024-11-23 |
12.5998 USDT |
858.9400 APT |
12.5500 USDT |
12.3850 USDT |
12.7170 USDT |
12.3850 USDT |
| 2024-11-22 |
11.7525 USDT |
134.3300 APT |
11.6950 USDT |
11.6950 USDT |
11.7670 USDT |
11.7660 USDT |
| 2024-11-21 |
11.8763 USDT |
207.0800 APT |
11.3610 USDT |
11.3610 USDT |
11.8980 USDT |
11.8790 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 |