Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-23 |
9.7600 USDT |
55.2400 APT |
9.7600 USDT |
9.7600 USDT |
9.7600 USDT |
9.7600 USDT |
| 2024-04-21 |
10.1500 USDT |
60.5400 APT |
10.1500 USDT |
10.1500 USDT |
10.1500 USDT |
10.1500 USDT |
| 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 |