Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
7.7630 USDT |
0.0900 APT |
7.7630 USDT |
7.7630 USDT |
7.7630 USDT |
7.7630 USDT |
| 2023-06-07 |
7.8090 USDT |
0.0100 APT |
7.8090 USDT |
7.8090 USDT |
7.8090 USDT |
7.8090 USDT |
| 2023-06-05 |
8.8563 USDT |
281.0500 APT |
9.1070 USDT |
7.9780 USDT |
9.1100 USDT |
8.0100 USDT |
| 2023-06-04 |
9.3809 USDT |
0.4500 APT |
9.2470 USDT |
9.2470 USDT |
9.3980 USDT |
9.3770 USDT |
| 2023-06-02 |
9.0406 USDT |
0.0700 APT |
8.9160 USDT |
8.9160 USDT |
9.1680 USDT |
9.1680 USDT |
| 2023-05-31 |
8.5457 USDT |
48.3500 APT |
8.6410 USDT |
8.3530 USDT |
8.6440 USDT |
8.3530 USDT |
| 2023-05-24 |
8.2550 USDT |
11.5000 APT |
8.2550 USDT |
8.2550 USDT |
8.2550 USDT |
8.2550 USDT |
| 2023-05-22 |
8.0060 USDT |
0.0200 APT |
8.0060 USDT |
8.0060 USDT |
8.0060 USDT |
8.0060 USDT |
| 2023-05-17 |
8.5808 USDT |
0.6100 APT |
8.5130 USDT |
8.5130 USDT |
8.8460 USDT |
8.8460 USDT |
| 2023-05-16 |
8.5871 USDT |
8.6300 APT |
8.5910 USDT |
8.5620 USDT |
8.5950 USDT |
8.5730 USDT |
| 2023-05-15 |
8.7811 USDT |
19.1200 APT |
8.7720 USDT |
8.7720 USDT |
8.7960 USDT |
8.7730 USDT |
| 2023-05-14 |
8.2100 USDT |
11.5000 APT |
8.2100 USDT |
8.2100 USDT |
8.2100 USDT |
8.2100 USDT |
| 2023-05-13 |
8.2388 USDT |
23.4000 APT |
8.2440 USDT |
8.2090 USDT |
8.2530 USDT |
8.2090 USDT |
| 2023-05-11 |
7.9140 USDT |
0.4500 APT |
7.9140 USDT |
7.9140 USDT |
7.9140 USDT |
7.9140 USDT |
| 2023-05-10 |
8.3880 USDT |
23.0000 APT |
8.4200 USDT |
8.3560 USDT |
8.4200 USDT |
8.3560 USDT |
| 2023-05-09 |
8.1280 USDT |
11.9500 APT |
8.1280 USDT |
8.1280 USDT |
8.1280 USDT |
8.1280 USDT |
| 2023-05-08 |
8.6535 USDT |
914.0500 APT |
8.9770 USDT |
8.4930 USDT |
8.9770 USDT |
8.5380 USDT |
| 2023-05-06 |
9.1093 USDT |
10.6500 APT |
9.5220 USDT |
9.0990 USDT |
9.5220 USDT |
9.1170 USDT |
| 2023-05-05 |
9.5730 USDT |
122.3200 APT |
9.5730 USDT |
9.5730 USDT |
9.5730 USDT |
9.5730 USDT |
| 2023-05-04 |
9.9633 USDT |
13.0000 APT |
9.9630 USDT |
9.9410 USDT |
10.0110 USDT |
9.9410 USDT |
| 2023-05-03 |
9.5010 USDT |
0.0200 APT |
9.5010 USDT |
9.5010 USDT |
9.5010 USDT |
9.5010 USDT |
| 2023-04-29 |
10.6531 USDT |
102.0500 APT |
10.6330 USDT |
10.6330 USDT |
10.6770 USDT |
10.6590 USDT |
| 2023-04-28 |
10.1370 USDT |
6.2300 APT |
10.1370 USDT |
10.1370 USDT |
10.1370 USDT |
10.1370 USDT |
| 2023-04-27 |
10.1305 USDT |
1,672.8500 APT |
10.1120 USDT |
10.0340 USDT |
10.1860 USDT |
10.0340 USDT |
| 2023-04-26 |
9.7966 USDT |
27.6500 APT |
10.3090 USDT |
9.7150 USDT |
10.3090 USDT |
9.7970 USDT |
| 2023-04-25 |
10.0011 USDT |
127.7500 APT |
10.0080 USDT |
9.9570 USDT |
10.0080 USDT |
9.9570 USDT |
| 2023-04-23 |
10.1050 USDT |
270.7300 APT |
10.1320 USDT |
10.0710 USDT |
10.1920 USDT |
10.1910 USDT |
| 2023-04-22 |
10.0980 USDT |
116.3100 APT |
10.0300 USDT |
10.0300 USDT |
10.3030 USDT |
10.3030 USDT |
| 2023-04-21 |
10.0500 USDT |
491.6300 APT |
10.7610 USDT |
9.8900 USDT |
10.7610 USDT |
10.2730 USDT |
| 2023-04-20 |
11.2200 USDT |
24.2200 APT |
11.2200 USDT |
11.2200 USDT |
11.2200 USDT |
11.2200 USDT |
| 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 |