Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
4.3780 USDT |
45.0000 APT |
4.3780 USDT |
4.3780 USDT |
4.3780 USDT |
4.3780 USDT |
| 2025-04-08 |
4.4060 USDT |
420.0000 APT |
4.4060 USDT |
4.4060 USDT |
4.4060 USDT |
4.4060 USDT |
| 2025-04-07 |
4.2218 USDT |
410.4800 APT |
4.3210 USDT |
3.9550 USDT |
4.3210 USDT |
4.1590 USDT |
| 2025-04-06 |
4.7950 USDT |
1.3800 APT |
4.7950 USDT |
4.7950 USDT |
4.7950 USDT |
4.7950 USDT |
| 2025-04-05 |
4.8000 USDT |
1.0200 APT |
4.8000 USDT |
4.8000 USDT |
4.8000 USDT |
4.8000 USDT |
| 2025-04-04 |
5.0310 USDT |
30.0000 APT |
5.0310 USDT |
5.0310 USDT |
5.0310 USDT |
5.0310 USDT |
| 2025-04-03 |
5.2439 USDT |
102.0900 APT |
5.2500 USDT |
4.9720 USDT |
5.2500 USDT |
4.9720 USDT |
| 2025-04-01 |
5.2960 USDT |
40.0000 APT |
5.2960 USDT |
5.2960 USDT |
5.2960 USDT |
5.2960 USDT |
| 2025-03-31 |
5.2465 USDT |
285.0000 APT |
5.2460 USDT |
5.2460 USDT |
5.2470 USDT |
5.2470 USDT |
| 2025-03-29 |
5.3470 USDT |
83.7900 APT |
5.3360 USDT |
5.3360 USDT |
5.3470 USDT |
5.3460 USDT |
| 2025-03-28 |
5.5651 USDT |
263.2100 APT |
5.7060 USDT |
5.5120 USDT |
5.7060 USDT |
5.5460 USDT |
| 2025-03-27 |
5.9880 USDT |
0.0100 APT |
5.9880 USDT |
5.9880 USDT |
5.9880 USDT |
5.9880 USDT |
| 2025-03-25 |
5.9490 USDT |
40.0000 APT |
5.9490 USDT |
5.9490 USDT |
5.9490 USDT |
5.9490 USDT |
| 2025-03-24 |
5.8696 USDT |
484.0000 APT |
5.8680 USDT |
5.8680 USDT |
5.8700 USDT |
5.8700 USDT |
| 2025-03-22 |
5.7740 USDT |
0.0200 APT |
5.7740 USDT |
5.7740 USDT |
5.7740 USDT |
5.7740 USDT |
| 2025-03-21 |
5.5074 USDT |
153.6100 APT |
5.5350 USDT |
5.5020 USDT |
5.5350 USDT |
5.5020 USDT |
| 2025-03-20 |
5.4629 USDT |
276.8700 APT |
5.4890 USDT |
5.4260 USDT |
5.4900 USDT |
5.4260 USDT |
| 2025-03-19 |
5.5201 USDT |
81.5700 APT |
5.5190 USDT |
5.5010 USDT |
5.5670 USDT |
5.5670 USDT |
| 2025-03-18 |
5.2630 USDT |
136.0100 APT |
5.2630 USDT |
5.2630 USDT |
5.2630 USDT |
5.2630 USDT |
| 2025-03-17 |
5.2687 USDT |
1,340.0000 APT |
5.2690 USDT |
5.2680 USDT |
5.2690 USDT |
5.2680 USDT |
| 2025-03-16 |
5.1556 USDT |
136.0100 APT |
5.1550 USDT |
5.1550 USDT |
5.1560 USDT |
5.1560 USDT |
| 2025-03-15 |
5.3228 USDT |
750.0000 APT |
5.3550 USDT |
5.3100 USDT |
5.3550 USDT |
5.3270 USDT |
| 2025-03-14 |
5.2026 USDT |
30.2600 APT |
5.2020 USDT |
5.2020 USDT |
5.2750 USDT |
5.2750 USDT |
| 2025-03-13 |
5.1911 USDT |
1,376.0200 APT |
5.1690 USDT |
4.9980 USDT |
5.1980 USDT |
4.9980 USDT |
| 2025-03-12 |
5.1561 USDT |
2,055.4700 APT |
5.0950 USDT |
5.0400 USDT |
5.1680 USDT |
5.0400 USDT |
| 2025-03-11 |
5.5449 USDT |
300.0800 APT |
5.0940 USDT |
5.0940 USDT |
5.5450 USDT |
5.5450 USDT |
| 2025-03-10 |
5.5064 USDT |
342.0400 APT |
5.5770 USDT |
5.3290 USDT |
5.6650 USDT |
5.3290 USDT |
| 2025-03-09 |
5.8848 USDT |
0.0400 APT |
6.0550 USDT |
5.6720 USDT |
6.0550 USDT |
5.6720 USDT |
| 2025-03-08 |
5.9900 USDT |
146.8800 APT |
6.1120 USDT |
5.7820 USDT |
6.1120 USDT |
5.7820 USDT |
| 2025-03-07 |
6.1310 USDT |
286.7200 APT |
6.0630 USDT |
6.0630 USDT |
6.1740 USDT |
6.1480 USDT |
| 2025-03-06 |
6.0138 USDT |
1,826.6600 APT |
6.1850 USDT |
5.9920 USDT |
6.1850 USDT |
6.0000 USDT |
| 2025-03-05 |
5.5425 USDT |
1.6400 APT |
5.5530 USDT |
5.5320 USDT |
5.5530 USDT |
5.5320 USDT |
| 2025-03-04 |
5.4400 USDT |
302.5400 APT |
5.4610 USDT |
5.0720 USDT |
5.4960 USDT |
5.0720 USDT |
| 2025-03-03 |
6.2489 USDT |
116.6200 APT |
6.1870 USDT |
5.8130 USDT |
6.3100 USDT |
5.8130 USDT |
| 2025-03-02 |
6.4043 USDT |
443.8900 APT |
6.4300 USDT |
6.3140 USDT |
6.4310 USDT |
6.3140 USDT |
| 2025-03-01 |
6.4211 USDT |
350.5800 APT |
6.4210 USDT |
6.4210 USDT |
6.4840 USDT |
6.4610 USDT |
| 2025-02-28 |
5.8125 USDT |
314.7200 APT |
5.8500 USDT |
5.7040 USDT |
6.4770 USDT |
6.4770 USDT |
| 2025-02-27 |
6.1063 USDT |
285.2800 APT |
6.2280 USDT |
6.1010 USDT |
6.4550 USDT |
6.1010 USDT |
| 2025-02-26 |
5.6734 USDT |
70.0000 APT |
5.6730 USDT |
5.6730 USDT |
5.6740 USDT |
5.6740 USDT |
| 2025-02-25 |
5.3651 USDT |
732.0000 APT |
5.2330 USDT |
5.0800 USDT |
5.4950 USDT |
5.4950 USDT |
| 2025-02-24 |
5.8689 USDT |
330.9900 APT |
5.8530 USDT |
5.4200 USDT |
5.8700 USDT |
5.4200 USDT |
| 2025-02-21 |
6.0850 USDT |
38.8000 APT |
6.0850 USDT |
6.0850 USDT |
6.0850 USDT |
6.0850 USDT |
| 2025-02-20 |
6.4222 USDT |
500.0000 APT |
6.4810 USDT |
6.3340 USDT |
6.4810 USDT |
6.3340 USDT |
| 2025-02-19 |
5.9863 USDT |
80.8200 APT |
5.9580 USDT |
5.9580 USDT |
6.4250 USDT |
6.4250 USDT |
| 2025-02-18 |
5.5737 USDT |
140.0700 APT |
5.6110 USDT |
5.5730 USDT |
5.6110 USDT |
5.5740 USDT |
| 2025-02-17 |
5.9839 USDT |
275.0000 APT |
5.9830 USDT |
5.9830 USDT |
5.9840 USDT |
5.9840 USDT |
| 2025-02-16 |
5.8689 USDT |
499.9900 APT |
5.8680 USDT |
5.8680 USDT |
5.8690 USDT |
5.8690 USDT |
| 2025-02-15 |
5.9751 USDT |
499.9900 APT |
5.9760 USDT |
5.9750 USDT |
5.9760 USDT |
5.9750 USDT |
| 2025-02-14 |
6.2240 USDT |
500.0000 APT |
6.2240 USDT |
6.2240 USDT |
6.2240 USDT |
6.2240 USDT |
| 2025-02-12 |
5.9075 USDT |
203.6200 APT |
5.8520 USDT |
5.8520 USDT |
6.0300 USDT |
6.0300 USDT |