Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-25 |
9.0258 USDT |
4.4600 APT |
9.0260 USDT |
9.0250 USDT |
9.0260 USDT |
9.0250 USDT |
| 2024-05-23 |
8.7571 USDT |
15.8500 APT |
8.9740 USDT |
8.6480 USDT |
8.9750 USDT |
8.6480 USDT |
| 2024-05-22 |
9.0460 USDT |
27.5900 APT |
9.0460 USDT |
9.0460 USDT |
9.0460 USDT |
9.0460 USDT |
| 2024-05-21 |
9.2800 USDT |
2.0000 APT |
9.2800 USDT |
9.2800 USDT |
9.2800 USDT |
9.2800 USDT |
| 2024-05-20 |
8.0945 USDT |
80.2300 APT |
8.0980 USDT |
8.0820 USDT |
8.2690 USDT |
8.2690 USDT |
| 2024-05-19 |
8.1795 USDT |
133.2400 APT |
8.5980 USDT |
8.1510 USDT |
8.6240 USDT |
8.1510 USDT |
| 2024-05-18 |
8.5920 USDT |
40.2700 APT |
8.5920 USDT |
8.5920 USDT |
8.5920 USDT |
8.5920 USDT |
| 2024-05-17 |
8.5100 USDT |
6.3100 APT |
8.5020 USDT |
8.5020 USDT |
8.6200 USDT |
8.6200 USDT |
| 2024-05-16 |
8.3180 USDT |
5.2000 APT |
8.3180 USDT |
8.3180 USDT |
8.3180 USDT |
8.3180 USDT |
| 2024-05-15 |
8.0201 USDT |
748.0200 APT |
7.9800 USDT |
7.8770 USDT |
8.5170 USDT |
8.5170 USDT |
| 2024-05-14 |
8.0027 USDT |
0.7700 APT |
8.0270 USDT |
7.8400 USDT |
8.0270 USDT |
7.8400 USDT |
| 2024-05-13 |
8.3715 USDT |
537.0300 APT |
8.3480 USDT |
8.3070 USDT |
8.5110 USDT |
8.3800 USDT |
| 2024-05-12 |
8.4151 USDT |
549.5900 APT |
8.4130 USDT |
8.3740 USDT |
8.4920 USDT |
8.3840 USDT |
| 2024-05-11 |
8.4419 USDT |
608.5600 APT |
8.4350 USDT |
8.3610 USDT |
8.5330 USDT |
8.4730 USDT |
| 2024-05-10 |
8.5107 USDT |
923.3300 APT |
8.7810 USDT |
8.3640 USDT |
8.8230 USDT |
8.4370 USDT |
| 2024-05-09 |
8.5610 USDT |
4.6400 APT |
8.5610 USDT |
8.5610 USDT |
8.5610 USDT |
8.5610 USDT |
| 2024-05-08 |
8.6418 USDT |
7.1300 APT |
8.6590 USDT |
8.5230 USDT |
8.6950 USDT |
8.5230 USDT |
| 2024-05-07 |
8.7900 USDT |
2.0800 APT |
8.7900 USDT |
8.7900 USDT |
8.7900 USDT |
8.7900 USDT |
| 2024-05-06 |
9.2864 USDT |
9.7200 APT |
9.2290 USDT |
9.2290 USDT |
9.3000 USDT |
9.3000 USDT |
| 2024-05-04 |
9.1320 USDT |
5.4700 APT |
9.1320 USDT |
9.1320 USDT |
9.1320 USDT |
9.1320 USDT |
| 2024-05-03 |
8.8290 USDT |
1.1300 APT |
8.8290 USDT |
8.8290 USDT |
8.8290 USDT |
8.8290 USDT |
| 2024-05-02 |
8.8528 USDT |
100.0600 APT |
8.5200 USDT |
8.5200 USDT |
8.8530 USDT |
8.8530 USDT |
| 2024-05-01 |
8.6660 USDT |
280.0000 APT |
8.3910 USDT |
8.3910 USDT |
8.8080 USDT |
8.6800 USDT |
| 2024-04-30 |
8.5632 USDT |
31.8600 APT |
8.7920 USDT |
8.3110 USDT |
8.7920 USDT |
8.3110 USDT |
| 2024-04-29 |
9.0570 USDT |
50.0000 APT |
9.0570 USDT |
9.0570 USDT |
9.0570 USDT |
9.0570 USDT |
| 2024-04-28 |
9.0584 USDT |
80.0000 APT |
9.0740 USDT |
9.0490 USDT |
9.0740 USDT |
9.0490 USDT |
| 2024-04-27 |
8.8520 USDT |
0.4100 APT |
8.8520 USDT |
8.8520 USDT |
8.8520 USDT |
8.8520 USDT |
| 2024-04-26 |
8.8590 USDT |
20.0000 APT |
8.8590 USDT |
8.8590 USDT |
8.8590 USDT |
8.8590 USDT |