Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
9.8781 USDT |
12.5500 APT |
9.3270 USDT |
9.3270 USDT |
10.0000 USDT |
10.0000 USDT |
| 2024-04-19 |
9.4933 USDT |
150.0000 APT |
9.4870 USDT |
9.4870 USDT |
9.5060 USDT |
9.5060 USDT |
| 2024-04-18 |
9.0365 USDT |
51.8600 APT |
9.0200 USDT |
9.0200 USDT |
9.6370 USDT |
9.6370 USDT |
| 2024-04-17 |
9.2060 USDT |
361.3800 APT |
9.2210 USDT |
9.0240 USDT |
9.2210 USDT |
9.0240 USDT |
| 2024-04-16 |
8.8970 USDT |
100.0000 APT |
8.8970 USDT |
8.8970 USDT |
8.8970 USDT |
8.8970 USDT |
| 2024-04-15 |
9.3490 USDT |
20.0000 APT |
9.3490 USDT |
9.3490 USDT |
9.3490 USDT |
9.3490 USDT |
| 2024-04-14 |
9.1253 USDT |
1,205.8500 APT |
9.3650 USDT |
9.0510 USDT |
9.4930 USDT |
9.3380 USDT |
| 2024-04-13 |
9.5406 USDT |
4,943.7000 APT |
9.5120 USDT |
7.4910 USDT |
10.2880 USDT |
8.1520 USDT |
| 2024-04-12 |
10.2284 USDT |
9,522.2000 APT |
11.9970 USDT |
8.5010 USDT |
11.9970 USDT |
9.6700 USDT |
| 2024-04-11 |
12.0762 USDT |
117.6400 APT |
12.1930 USDT |
11.8950 USDT |
12.3180 USDT |
11.8950 USDT |
| 2024-04-10 |
12.0620 USDT |
3,770.2500 APT |
12.5000 USDT |
11.5860 USDT |
12.6180 USDT |
12.0860 USDT |
| 2024-04-09 |
12.9579 USDT |
434.7500 APT |
14.0260 USDT |
12.9550 USDT |
14.0260 USDT |
12.9550 USDT |
| 2024-04-08 |
14.0629 USDT |
171.8500 APT |
13.7390 USDT |
13.7390 USDT |
14.1800 USDT |
14.0850 USDT |
| 2024-04-07 |
13.7713 USDT |
1,230.8100 APT |
13.4820 USDT |
13.4000 USDT |
13.7900 USDT |
13.4000 USDT |
| 2024-04-06 |
13.2508 USDT |
3,317.7400 APT |
13.2650 USDT |
12.9940 USDT |
13.3640 USDT |
13.2080 USDT |
| 2024-04-05 |
13.2437 USDT |
11,018.0900 APT |
13.7810 USDT |
12.7650 USDT |
13.7810 USDT |
13.1350 USDT |
| 2024-04-04 |
14.4098 USDT |
265.4700 APT |
14.4340 USDT |
14.0540 USDT |
14.5600 USDT |
14.0550 USDT |
| 2024-04-03 |
14.3576 USDT |
2,501.6200 APT |
14.4450 USDT |
13.7280 USDT |
14.8640 USDT |
14.2990 USDT |
| 2024-04-02 |
15.6836 USDT |
2,557.0800 APT |
16.5730 USDT |
14.9100 USDT |
16.5730 USDT |
15.0260 USDT |
| 2024-04-01 |
17.1562 USDT |
66.5100 APT |
16.9120 USDT |
16.3520 USDT |
17.7690 USDT |
16.5800 USDT |
| 2024-03-31 |
16.6400 USDT |
211.9000 APT |
16.5210 USDT |
16.4840 USDT |
16.8940 USDT |
16.8940 USDT |
| 2024-03-30 |
17.3426 USDT |
229.8000 APT |
17.1320 USDT |
16.8710 USDT |
17.6180 USDT |
16.8730 USDT |
| 2024-03-29 |
17.0384 USDT |
79.8200 APT |
17.0060 USDT |
16.9430 USDT |
17.0700 USDT |
17.0700 USDT |
| 2024-03-28 |
17.4478 USDT |
27.5900 APT |
17.4740 USDT |
17.1160 USDT |
18.2360 USDT |
17.2250 USDT |
| 2024-03-27 |
18.0691 USDT |
255.6200 APT |
18.1020 USDT |
17.5530 USDT |
18.5330 USDT |
17.6130 USDT |
| 2024-03-26 |
18.3702 USDT |
846.9700 APT |
17.2080 USDT |
17.1970 USDT |
19.2590 USDT |
18.6440 USDT |
| 2024-03-25 |
16.3644 USDT |
79.3600 APT |
16.3660 USDT |
15.8120 USDT |
17.0310 USDT |
16.9540 USDT |
| 2024-03-24 |
16.4053 USDT |
305.1100 APT |
16.3190 USDT |
15.9350 USDT |
16.7330 USDT |
16.1580 USDT |
| 2024-03-23 |
15.5775 USDT |
901.7500 APT |
15.5450 USDT |
15.5380 USDT |
15.8970 USDT |
15.8400 USDT |
| 2024-03-22 |
15.9768 USDT |
9,597.2500 APT |
15.0320 USDT |
14.7960 USDT |
16.5050 USDT |
16.2710 USDT |
| 2024-03-21 |
15.2563 USDT |
11,789.3900 APT |
15.7500 USDT |
14.7720 USDT |
16.3700 USDT |
15.1760 USDT |
| 2024-03-20 |
14.8570 USDT |
26,731.4900 APT |
15.6200 USDT |
14.1040 USDT |
15.8230 USDT |
15.3010 USDT |
| 2024-03-19 |
15.0804 USDT |
55,633.4300 APT |
14.3520 USDT |
13.5420 USDT |
16.6700 USDT |
16.3320 USDT |
| 2024-03-18 |
14.4752 USDT |
17,973.8400 APT |
14.0060 USDT |
13.7640 USDT |
15.4080 USDT |
14.5300 USDT |
| 2024-03-17 |
14.0826 USDT |
7,621.9100 APT |
13.3720 USDT |
13.2480 USDT |
15.6960 USDT |
13.9050 USDT |
| 2024-03-16 |
13.9865 USDT |
26,366.1300 APT |
15.1290 USDT |
13.2170 USDT |
15.6060 USDT |
13.5170 USDT |
| 2024-03-15 |
13.3217 USDT |
12,121.1800 APT |
14.3060 USDT |
12.0980 USDT |
14.7350 USDT |
14.4580 USDT |
| 2024-03-14 |
13.6033 USDT |
25,758.1600 APT |
13.1470 USDT |
13.0670 USDT |
14.4800 USDT |
13.8620 USDT |
| 2024-03-13 |
13.2369 USDT |
6,484.2400 APT |
13.3730 USDT |
12.8530 USDT |
13.7690 USDT |
12.9980 USDT |
| 2024-03-12 |
13.2054 USDT |
5,896.6400 APT |
13.4660 USDT |
12.6000 USDT |
13.7150 USDT |
13.2270 USDT |
| 2024-03-11 |
13.1772 USDT |
11,830.6500 APT |
12.7570 USDT |
12.1490 USDT |
13.5590 USDT |
13.4230 USDT |
| 2024-03-10 |
13.0318 USDT |
6,322.7900 APT |
13.1700 USDT |
12.5190 USDT |
13.4300 USDT |
12.7010 USDT |
| 2024-03-09 |
13.3240 USDT |
16,777.8300 APT |
13.2210 USDT |
13.0590 USDT |
13.7700 USDT |
13.1810 USDT |
| 2024-03-08 |
13.0280 USDT |
7,253.6400 APT |
13.2980 USDT |
12.6370 USDT |
13.5540 USDT |
13.0870 USDT |
| 2024-03-07 |
13.4214 USDT |
10,722.6900 APT |
13.6630 USDT |
13.1410 USDT |
13.9590 USDT |
13.3620 USDT |
| 2024-03-06 |
13.5319 USDT |
16,737.3900 APT |
13.6970 USDT |
12.9210 USDT |
14.5460 USDT |
13.6670 USDT |
| 2024-03-05 |
12.7389 USDT |
47,137.1900 APT |
12.1030 USDT |
11.5240 USDT |
13.6390 USDT |
13.5810 USDT |
| 2024-03-04 |
12.0154 USDT |
6,828.3800 APT |
11.5690 USDT |
11.3440 USDT |
12.6270 USDT |
12.0290 USDT |
| 2024-03-03 |
11.5486 USDT |
5,379.4000 APT |
12.1350 USDT |
10.6780 USDT |
12.3740 USDT |
11.6000 USDT |
| 2024-03-02 |
11.9358 USDT |
29,339.9500 APT |
11.8550 USDT |
11.5120 USDT |
12.2510 USDT |
11.9040 USDT |