Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
11.7197 USDT |
551.2100 APT |
12.1250 USDT |
11.3360 USDT |
12.1250 USDT |
11.5010 USDT |
| 2023-04-18 |
12.5260 USDT |
24.2200 APT |
12.5260 USDT |
12.5260 USDT |
12.5260 USDT |
12.5260 USDT |
| 2023-04-14 |
12.7048 USDT |
311.5900 APT |
12.5530 USDT |
12.4320 USDT |
13.4630 USDT |
12.5700 USDT |
| 2023-04-12 |
11.1930 USDT |
25.5100 APT |
11.1930 USDT |
11.1930 USDT |
11.1930 USDT |
11.1930 USDT |
| 2023-04-10 |
11.0833 USDT |
300.0000 APT |
11.0820 USDT |
11.0770 USDT |
11.0910 USDT |
11.0910 USDT |
| 2023-04-08 |
11.2060 USDT |
0.0100 APT |
11.2060 USDT |
11.2060 USDT |
11.2060 USDT |
11.2060 USDT |
| 2023-04-07 |
11.1410 USDT |
0.5300 APT |
11.1410 USDT |
11.1410 USDT |
11.1410 USDT |
11.1410 USDT |
| 2023-04-03 |
11.4220 USDT |
68.4600 APT |
11.4320 USDT |
11.4100 USDT |
11.4320 USDT |
11.4100 USDT |
| 2023-04-02 |
12.3013 USDT |
252.4600 APT |
12.2010 USDT |
11.9880 USDT |
12.4060 USDT |
11.9880 USDT |
| 2023-04-01 |
11.1991 USDT |
17.2800 APT |
11.2310 USDT |
11.1840 USDT |
11.2310 USDT |
11.1840 USDT |
| 2023-03-31 |
11.2770 USDT |
0.7800 APT |
11.2770 USDT |
11.2770 USDT |
11.2770 USDT |
11.2770 USDT |
| 2023-03-30 |
10.8686 USDT |
23.1700 APT |
11.3760 USDT |
10.8680 USDT |
11.3760 USDT |
10.8680 USDT |
| 2023-03-29 |
11.6280 USDT |
0.8100 APT |
11.6280 USDT |
11.6280 USDT |
11.6280 USDT |
11.6280 USDT |
| 2023-03-28 |
11.0810 USDT |
5.0000 APT |
11.0810 USDT |
11.0810 USDT |
11.0810 USDT |
11.0810 USDT |
| 2023-03-27 |
11.0829 USDT |
35.6100 APT |
11.2920 USDT |
10.9840 USDT |
11.2920 USDT |
10.9840 USDT |
| 2023-03-26 |
11.8550 USDT |
1.7400 APT |
11.8550 USDT |
11.8550 USDT |
11.8550 USDT |
11.8550 USDT |
| 2023-03-25 |
12.0790 USDT |
7.6300 APT |
12.0790 USDT |
12.0790 USDT |
12.0790 USDT |
12.0790 USDT |
| 2023-03-24 |
12.6331 USDT |
2,041.5300 APT |
13.0000 USDT |
12.1000 USDT |
13.0000 USDT |
12.6530 USDT |
| 2023-03-23 |
12.9880 USDT |
24.1800 APT |
12.9880 USDT |
12.9880 USDT |
12.9880 USDT |
12.9880 USDT |
| 2023-03-22 |
12.1012 USDT |
301.9600 APT |
12.2660 USDT |
12.0220 USDT |
12.3140 USDT |
12.0220 USDT |
| 2023-03-21 |
12.0010 USDT |
0.0200 APT |
12.0010 USDT |
12.0010 USDT |
12.0010 USDT |
12.0010 USDT |
| 2023-03-19 |
13.1754 USDT |
158.8200 APT |
13.2030 USDT |
13.1540 USDT |
13.2030 USDT |
13.1540 USDT |
| 2023-03-18 |
13.8605 USDT |
406.3700 APT |
14.0000 USDT |
12.6960 USDT |
14.0390 USDT |
12.6960 USDT |
| 2023-03-16 |
12.1900 USDT |
0.0200 APT |
12.1900 USDT |
12.1900 USDT |
12.1900 USDT |
12.1900 USDT |
| 2023-03-15 |
12.3849 USDT |
1,508.0200 APT |
13.1410 USDT |
12.0120 USDT |
13.1410 USDT |
12.0780 USDT |
| 2023-03-14 |
13.5413 USDT |
3,884.6300 APT |
12.5320 USDT |
12.2070 USDT |
14.4640 USDT |
13.7420 USDT |
| 2023-03-13 |
12.0178 USDT |
1,281.6600 APT |
11.9440 USDT |
11.7040 USDT |
12.4690 USDT |
12.4690 USDT |
| 2023-03-12 |
11.2003 USDT |
359.4200 APT |
10.2870 USDT |
10.2000 USDT |
11.6060 USDT |
11.5590 USDT |
| 2023-03-11 |
10.5622 USDT |
5,347.6800 APT |
10.7190 USDT |
10.0560 USDT |
10.9560 USDT |
10.1090 USDT |
| 2023-03-10 |
10.4746 USDT |
3,091.6700 APT |
11.2320 USDT |
9.7740 USDT |
11.5560 USDT |
10.6070 USDT |
| 2023-03-09 |
10.8964 USDT |
263.7800 APT |
10.5220 USDT |
10.5220 USDT |
11.3670 USDT |
10.8620 USDT |
| 2023-03-08 |
10.8305 USDT |
666.2100 APT |
10.6160 USDT |
10.6160 USDT |
10.8750 USDT |
10.7580 USDT |
| 2023-03-07 |
11.1627 USDT |
1,599.0100 APT |
11.2290 USDT |
10.7310 USDT |
11.5830 USDT |
10.9780 USDT |
| 2023-03-06 |
11.1813 USDT |
99.6700 APT |
11.1500 USDT |
11.1470 USDT |
11.2180 USDT |
11.2140 USDT |
| 2023-03-05 |
11.3533 USDT |
2,448.9100 APT |
11.3010 USDT |
11.2300 USDT |
11.4530 USDT |
11.3450 USDT |
| 2023-03-04 |
11.1887 USDT |
810.4200 APT |
11.2590 USDT |
10.7160 USDT |
11.2590 USDT |
10.7160 USDT |
| 2023-03-03 |
11.6895 USDT |
4,653.6900 APT |
12.1700 USDT |
11.2300 USDT |
12.1700 USDT |
11.7680 USDT |
| 2023-03-02 |
13.2683 USDT |
627.9600 APT |
13.4140 USDT |
12.6860 USDT |
13.5050 USDT |
12.6860 USDT |
| 2023-03-01 |
12.4948 USDT |
2,021.9900 APT |
12.2770 USDT |
12.2440 USDT |
13.2590 USDT |
12.8930 USDT |
| 2023-02-28 |
12.3231 USDT |
1,479.5300 APT |
12.3500 USDT |
11.9480 USDT |
12.3550 USDT |
12.3500 USDT |
| 2023-02-27 |
12.4075 USDT |
3,187.1600 APT |
12.7180 USDT |
12.1690 USDT |
12.9010 USDT |
12.2660 USDT |
| 2023-02-26 |
12.3000 USDT |
2,096.1000 APT |
12.3380 USDT |
12.2230 USDT |
12.5450 USDT |
12.5110 USDT |
| 2023-02-25 |
11.8490 USDT |
758.7000 APT |
12.5900 USDT |
11.7690 USDT |
12.5900 USDT |
11.9120 USDT |
| 2023-02-24 |
12.7114 USDT |
343.0700 APT |
13.5910 USDT |
12.4620 USDT |
13.6180 USDT |
12.6640 USDT |
| 2023-02-23 |
13.7720 USDT |
8.8300 APT |
13.7720 USDT |
13.7720 USDT |
13.7720 USDT |
13.7720 USDT |
| 2023-02-22 |
13.2159 USDT |
41.0900 APT |
13.0640 USDT |
12.9280 USDT |
13.4230 USDT |
13.4230 USDT |
| 2023-02-21 |
14.0543 USDT |
91.9300 APT |
14.1220 USDT |
13.7440 USDT |
14.1220 USDT |
13.7440 USDT |
| 2023-02-20 |
14.2007 USDT |
31.7800 APT |
14.0070 USDT |
14.0000 USDT |
14.2660 USDT |
14.2470 USDT |
| 2023-02-19 |
14.0416 USDT |
117.2100 APT |
14.5950 USDT |
13.7910 USDT |
14.7950 USDT |
13.8010 USDT |
| 2023-02-18 |
14.2886 USDT |
34.6800 APT |
14.4480 USDT |
14.2850 USDT |
14.6970 USDT |
14.2850 USDT |