Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-10 |
6.1475 USDT |
0.3900 APT |
6.1470 USDT |
6.1470 USDT |
6.1570 USDT |
6.1570 USDT |
| 2024-09-09 |
6.1282 USDT |
630.5300 APT |
6.1470 USDT |
6.1000 USDT |
6.1520 USDT |
6.1410 USDT |
| 2024-09-08 |
5.9117 USDT |
1,548.7800 APT |
5.9950 USDT |
5.7320 USDT |
6.0920 USDT |
5.7320 USDT |
| 2024-09-06 |
5.5208 USDT |
0.0400 APT |
5.5830 USDT |
5.5000 USDT |
5.5830 USDT |
5.5000 USDT |
| 2024-09-04 |
5.8371 USDT |
220.3300 APT |
6.0000 USDT |
5.8230 USDT |
6.0000 USDT |
5.8360 USDT |
| 2024-09-03 |
6.0990 USDT |
0.0100 APT |
6.0990 USDT |
6.0990 USDT |
6.0990 USDT |
6.0990 USDT |
| 2024-09-02 |
6.0080 USDT |
0.0300 APT |
6.0080 USDT |
6.0080 USDT |
6.0080 USDT |
6.0080 USDT |
| 2024-08-29 |
6.7690 USDT |
0.0100 APT |
6.7690 USDT |
6.7690 USDT |
6.7690 USDT |
6.7690 USDT |
| 2024-08-28 |
6.5000 USDT |
1.6600 APT |
6.5000 USDT |
6.5000 USDT |
6.5000 USDT |
6.5000 USDT |
| 2024-08-27 |
7.0056 USDT |
0.3700 APT |
7.0090 USDT |
6.9010 USDT |
7.1130 USDT |
6.9720 USDT |
| 2024-08-26 |
6.8963 USDT |
0.0400 APT |
7.1250 USDT |
6.8200 USDT |
7.1250 USDT |
6.8200 USDT |
| 2024-08-25 |
7.0921 USDT |
3.1800 APT |
7.1000 USDT |
7.0070 USDT |
7.3220 USDT |
7.1440 USDT |
| 2024-08-24 |
6.8572 USDT |
6.4600 APT |
6.9860 USDT |
6.8550 USDT |
6.9860 USDT |
6.8550 USDT |
| 2024-08-20 |
6.1087 USDT |
6.4900 APT |
6.1100 USDT |
5.7880 USDT |
6.1100 USDT |
5.7880 USDT |
| 2024-08-15 |
6.4825 USDT |
0.0600 APT |
6.4860 USDT |
6.4790 USDT |
6.4860 USDT |
6.4790 USDT |
| 2024-08-12 |
6.5076 USDT |
5.9600 APT |
5.7790 USDT |
5.7790 USDT |
6.5650 USDT |
6.5650 USDT |
| 2024-08-11 |
6.0785 USDT |
7.1400 APT |
6.1380 USDT |
5.7400 USDT |
6.1400 USDT |
5.7400 USDT |
| 2024-08-08 |
5.2166 USDT |
3.1000 APT |
5.3190 USDT |
5.0490 USDT |
5.3190 USDT |
5.2710 USDT |
| 2024-08-07 |
4.8958 USDT |
2.4200 APT |
5.2570 USDT |
4.8890 USDT |
5.2570 USDT |
4.8890 USDT |
| 2024-08-05 |
4.6946 USDT |
22,197.4900 APT |
5.1710 USDT |
4.4030 USDT |
5.1710 USDT |
4.4420 USDT |
| 2024-08-04 |
5.4145 USDT |
0.1100 APT |
5.3890 USDT |
5.3890 USDT |
5.4170 USDT |
5.4170 USDT |
| 2024-08-03 |
5.8059 USDT |
1.5500 APT |
5.8060 USDT |
5.7920 USDT |
5.8060 USDT |
5.7920 USDT |
| 2024-08-02 |
6.0460 USDT |
530.5400 APT |
6.1130 USDT |
5.9760 USDT |
6.1130 USDT |
5.9760 USDT |
| 2024-08-01 |
6.2612 USDT |
0.1300 APT |
6.3490 USDT |
6.1100 USDT |
6.3640 USDT |
6.1350 USDT |
| 2024-07-31 |
6.5300 USDT |
0.0500 APT |
6.5560 USDT |
6.4160 USDT |
6.5600 USDT |
6.4160 USDT |
| 2024-07-30 |
6.6045 USDT |
0.0200 APT |
6.6140 USDT |
6.5950 USDT |
6.6140 USDT |
6.5950 USDT |
| 2024-07-29 |
6.8143 USDT |
0.0300 APT |
6.8250 USDT |
6.8080 USDT |
6.8250 USDT |
6.8080 USDT |
| 2024-07-27 |
7.2594 USDT |
524.7800 APT |
7.2520 USDT |
7.2520 USDT |
7.2680 USDT |
7.2680 USDT |
| 2024-07-26 |
6.6469 USDT |
34.9700 APT |
6.6020 USDT |
6.6020 USDT |
6.8150 USDT |
6.8150 USDT |
| 2024-07-25 |
6.5970 USDT |
0.0100 APT |
6.5970 USDT |
6.5970 USDT |
6.5970 USDT |
6.5970 USDT |
| 2024-07-24 |
6.9000 USDT |
0.0100 APT |
6.9000 USDT |
6.9000 USDT |
6.9000 USDT |
6.9000 USDT |
| 2024-07-23 |
7.0717 USDT |
0.0300 APT |
7.1000 USDT |
7.0260 USDT |
7.1000 USDT |
7.0260 USDT |
| 2024-07-22 |
7.2787 USDT |
0.0700 APT |
7.1330 USDT |
7.1330 USDT |
7.3260 USDT |
7.2800 USDT |
| 2024-07-21 |
7.1780 USDT |
0.0100 APT |
7.1780 USDT |
7.1780 USDT |
7.1780 USDT |
7.1780 USDT |
| 2024-07-18 |
6.7060 USDT |
0.0100 APT |
6.7060 USDT |
6.7060 USDT |
6.7060 USDT |
6.7060 USDT |
| 2024-07-17 |
7.0500 USDT |
2.1000 APT |
7.0500 USDT |
7.0500 USDT |
7.0500 USDT |
7.0500 USDT |
| 2024-07-15 |
6.7320 USDT |
0.1400 APT |
6.7320 USDT |
6.7320 USDT |
6.7320 USDT |
6.7320 USDT |
| 2024-07-14 |
6.5615 USDT |
64.5700 APT |
6.5610 USDT |
6.5600 USDT |
6.5620 USDT |
6.5600 USDT |
| 2024-07-08 |
5.8900 USDT |
50.0000 APT |
5.8900 USDT |
5.8900 USDT |
5.8900 USDT |
5.8900 USDT |
| 2024-07-07 |
5.5080 USDT |
80.0000 APT |
5.5080 USDT |
5.5080 USDT |
5.5080 USDT |
5.5080 USDT |
| 2024-07-05 |
5.5068 USDT |
1.0400 APT |
5.9000 USDT |
5.2000 USDT |
5.9000 USDT |
5.6110 USDT |
| 2024-07-04 |
6.4011 USDT |
519.0700 APT |
6.5000 USDT |
6.1000 USDT |
6.5000 USDT |
6.1000 USDT |
| 2024-07-03 |
6.6545 USDT |
0.3000 APT |
6.7050 USDT |
6.6040 USDT |
6.7050 USDT |
6.6040 USDT |
| 2024-07-02 |
6.7092 USDT |
17.4500 APT |
6.9410 USDT |
6.7090 USDT |
6.9410 USDT |
6.7090 USDT |
| 2024-06-25 |
7.0111 USDT |
0.1700 APT |
7.0100 USDT |
7.0100 USDT |
7.0240 USDT |
7.0150 USDT |
| 2024-06-24 |
6.4022 USDT |
11.3300 APT |
6.6220 USDT |
6.4020 USDT |
6.6220 USDT |
6.4020 USDT |
| 2024-06-23 |
6.7650 USDT |
1.0000 APT |
6.7650 USDT |
6.7650 USDT |
6.7650 USDT |
6.7650 USDT |
| 2024-06-19 |
6.9301 USDT |
38.8100 APT |
6.8290 USDT |
6.8290 USDT |
6.9350 USDT |
6.9350 USDT |
| 2024-06-18 |
6.7963 USDT |
3,026.8000 APT |
7.2000 USDT |
6.3860 USDT |
7.2000 USDT |
6.5620 USDT |
| 2024-06-17 |
7.7101 USDT |
5,617.2700 APT |
7.7560 USDT |
7.2600 USDT |
7.7600 USDT |
7.5800 USDT |