Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-16 |
7.8285 USDT |
784.4300 APT |
7.8810 USDT |
7.7610 USDT |
7.8890 USDT |
7.8280 USDT |
| 2024-06-15 |
7.8265 USDT |
316.1000 APT |
7.6960 USDT |
7.6870 USDT |
7.8750 USDT |
7.8750 USDT |
| 2024-06-14 |
7.8211 USDT |
874.3500 APT |
8.0460 USDT |
7.4810 USDT |
8.0560 USDT |
7.5290 USDT |
| 2024-06-13 |
7.9985 USDT |
2.1700 APT |
8.0000 USDT |
7.9060 USDT |
8.0000 USDT |
7.9290 USDT |
| 2024-06-12 |
8.4089 USDT |
3.1000 APT |
8.4000 USDT |
8.4000 USDT |
8.4260 USDT |
8.4260 USDT |
| 2024-06-11 |
7.9000 USDT |
2.1400 APT |
7.9000 USDT |
7.9000 USDT |
7.9000 USDT |
7.9000 USDT |
| 2024-06-10 |
8.2593 USDT |
22.9200 APT |
8.4000 USDT |
8.0950 USDT |
8.4100 USDT |
8.4100 USDT |
| 2024-06-08 |
8.1224 USDT |
2,822.6700 APT |
8.5450 USDT |
7.8030 USDT |
8.5760 USDT |
8.1790 USDT |
| 2024-06-07 |
8.4175 USDT |
11,265.1500 APT |
9.1600 USDT |
7.9000 USDT |
9.3730 USDT |
8.4570 USDT |
| 2024-06-06 |
9.2393 USDT |
8,640.7200 APT |
9.3160 USDT |
8.8410 USDT |
9.3160 USDT |
9.1880 USDT |
| 2024-06-05 |
9.2407 USDT |
37,232.3600 APT |
9.1610 USDT |
8.8060 USDT |
9.3470 USDT |
9.3360 USDT |
| 2024-06-04 |
8.9457 USDT |
25,644.3300 APT |
8.9340 USDT |
8.5420 USDT |
9.2330 USDT |
9.1040 USDT |
| 2024-06-03 |
9.0572 USDT |
3,929.3000 APT |
9.0240 USDT |
8.9630 USDT |
9.1390 USDT |
8.9990 USDT |
| 2024-06-02 |
9.0100 USDT |
341.1000 APT |
8.9440 USDT |
8.9440 USDT |
9.0370 USDT |
9.0040 USDT |
| 2024-06-01 |
9.0690 USDT |
209.3000 APT |
9.0880 USDT |
9.0470 USDT |
9.0940 USDT |
9.0530 USDT |
| 2024-05-31 |
9.1206 USDT |
1,260.2400 APT |
9.1380 USDT |
9.0680 USDT |
9.1640 USDT |
9.1470 USDT |
| 2024-05-30 |
9.1928 USDT |
2,220.3200 APT |
9.1930 USDT |
8.8760 USDT |
9.4530 USDT |
9.3540 USDT |
| 2024-05-29 |
9.3540 USDT |
22,289.0500 APT |
9.3640 USDT |
9.0510 USDT |
9.5440 USDT |
9.0550 USDT |
| 2024-05-28 |
9.4128 USDT |
4,229.8300 APT |
9.4200 USDT |
9.2870 USDT |
9.6020 USDT |
9.4490 USDT |
| 2024-05-27 |
9.2629 USDT |
360.1800 APT |
9.2500 USDT |
9.2500 USDT |
9.2630 USDT |
9.2630 USDT |