Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
11.6455 USDT |
23,150.3200 APT |
11.7090 USDT |
11.4550 USDT |
11.8990 USDT |
11.7290 USDT |
| 2024-02-29 |
12.2907 USDT |
30,979.7900 APT |
12.3680 USDT |
11.5590 USDT |
13.1470 USDT |
11.8730 USDT |
| 2024-02-28 |
11.5367 USDT |
46,707.4500 APT |
9.9510 USDT |
9.9100 USDT |
12.9820 USDT |
12.1380 USDT |
| 2024-02-27 |
10.0700 USDT |
12,752.1100 APT |
10.0910 USDT |
9.7340 USDT |
10.3870 USDT |
9.8640 USDT |
| 2024-02-26 |
10.0545 USDT |
14,055.5400 APT |
9.6500 USDT |
9.3260 USDT |
10.3860 USDT |
10.2450 USDT |
| 2024-02-25 |
9.5549 USDT |
3,564.1100 APT |
9.4180 USDT |
9.3210 USDT |
9.7100 USDT |
9.6110 USDT |
| 2024-02-24 |
9.2924 USDT |
3,388.4400 APT |
9.1390 USDT |
9.0430 USDT |
9.4780 USDT |
9.4390 USDT |
| 2024-02-23 |
9.1718 USDT |
8,817.2300 APT |
9.1990 USDT |
8.9060 USDT |
9.3130 USDT |
9.2110 USDT |
| 2024-02-22 |
9.1904 USDT |
3,084.4900 APT |
9.1990 USDT |
8.9400 USDT |
9.4530 USDT |
9.4530 USDT |
| 2024-02-21 |
9.5002 USDT |
7,629.5100 APT |
9.6920 USDT |
8.8730 USDT |
9.8580 USDT |
9.0330 USDT |
| 2024-02-20 |
9.5646 USDT |
7,850.9900 APT |
10.1500 USDT |
9.1050 USDT |
10.1500 USDT |
9.5890 USDT |
| 2024-02-19 |
9.9473 USDT |
7,205.3900 APT |
9.6900 USDT |
9.6890 USDT |
10.2230 USDT |
10.0370 USDT |
| 2024-02-18 |
9.6479 USDT |
1,907.0400 APT |
9.6810 USDT |
9.5130 USDT |
9.7770 USDT |
9.6060 USDT |
| 2024-02-17 |
9.4582 USDT |
4,440.4800 APT |
9.7890 USDT |
9.2380 USDT |
9.7990 USDT |
9.6780 USDT |
| 2024-02-16 |
10.0562 USDT |
53,733.7900 APT |
10.1590 USDT |
9.6880 USDT |
10.3420 USDT |
9.7650 USDT |
| 2024-02-15 |
10.3744 USDT |
73,062.1500 APT |
9.5510 USDT |
9.4310 USDT |
10.7900 USDT |
10.2140 USDT |
| 2024-02-14 |
9.4135 USDT |
6,851.2800 APT |
9.1130 USDT |
9.0770 USDT |
9.5570 USDT |
9.4520 USDT |
| 2024-02-13 |
9.1006 USDT |
16,965.2800 APT |
9.1670 USDT |
8.8860 USDT |
9.2810 USDT |
9.1100 USDT |
| 2024-02-12 |
9.1451 USDT |
24,728.0000 APT |
9.0420 USDT |
8.7620 USDT |
9.2900 USDT |
9.2240 USDT |
| 2024-02-11 |
9.1393 USDT |
1,648.4300 APT |
9.0690 USDT |
8.9810 USDT |
9.2760 USDT |
9.0430 USDT |
| 2024-02-10 |
9.1131 USDT |
15,120.6900 APT |
9.0750 USDT |
8.9880 USDT |
9.2510 USDT |
9.1490 USDT |
| 2024-02-09 |
8.9455 USDT |
1,408.4600 APT |
8.7570 USDT |
8.7300 USDT |
9.1540 USDT |
9.0780 USDT |
| 2024-02-08 |
8.8774 USDT |
8,770.2300 APT |
8.8230 USDT |
8.7450 USDT |
8.9250 USDT |
8.7720 USDT |
| 2024-02-07 |
8.5519 USDT |
5,719.0900 APT |
8.6070 USDT |
8.4860 USDT |
8.7440 USDT |
8.7240 USDT |
| 2024-02-06 |
8.6266 USDT |
2,055.4300 APT |
8.6680 USDT |
8.4830 USDT |
8.6960 USDT |
8.6240 USDT |
| 2024-02-05 |
8.9087 USDT |
7,891.9200 APT |
8.7910 USDT |
8.6390 USDT |
9.0380 USDT |
8.6460 USDT |
| 2024-02-04 |
9.0331 USDT |
985.6100 APT |
9.0890 USDT |
8.8740 USDT |
9.1080 USDT |
8.9350 USDT |
| 2024-02-03 |
9.6407 USDT |
8,999.1300 APT |
9.4210 USDT |
9.3210 USDT |
9.7310 USDT |
9.3210 USDT |
| 2024-02-02 |
9.3368 USDT |
3,388.6400 APT |
9.3040 USDT |
9.1360 USDT |
9.4920 USDT |
9.2390 USDT |
| 2024-02-01 |
8.8608 USDT |
1,834.8200 APT |
8.9710 USDT |
8.6080 USDT |
9.2190 USDT |
9.1840 USDT |
| 2024-01-31 |
8.9790 USDT |
1,773.6300 APT |
9.0640 USDT |
8.7370 USDT |
9.1870 USDT |
8.9080 USDT |
| 2024-01-30 |
9.2764 USDT |
7,217.1300 APT |
9.2010 USDT |
9.0600 USDT |
9.4990 USDT |
9.3000 USDT |
| 2024-01-29 |
9.1085 USDT |
2,658.1600 APT |
8.8580 USDT |
8.8580 USDT |
9.4210 USDT |
9.2820 USDT |
| 2024-01-28 |
8.9683 USDT |
881.5100 APT |
9.1180 USDT |
8.8000 USDT |
9.1900 USDT |
8.8370 USDT |
| 2024-01-27 |
9.0640 USDT |
1,798.5000 APT |
8.8010 USDT |
8.6790 USDT |
9.3400 USDT |
9.1780 USDT |
| 2024-01-26 |
8.5750 USDT |
2,755.6300 APT |
8.2820 USDT |
8.2820 USDT |
8.8720 USDT |
8.7190 USDT |
| 2024-01-25 |
8.3565 USDT |
1,824.4400 APT |
8.6350 USDT |
8.2350 USDT |
8.6350 USDT |
8.3920 USDT |
| 2024-01-24 |
8.5990 USDT |
7,942.0000 APT |
8.7270 USDT |
8.4050 USDT |
8.7270 USDT |
8.4700 USDT |
| 2024-01-23 |
7.7783 USDT |
3,946.3800 APT |
8.1140 USDT |
7.5190 USDT |
8.3280 USDT |
7.7790 USDT |
| 2024-01-22 |
8.0881 USDT |
632.5100 APT |
8.4980 USDT |
7.9990 USDT |
8.4980 USDT |
8.1660 USDT |
| 2024-01-21 |
8.5409 USDT |
1,226.5700 APT |
8.5120 USDT |
8.4830 USDT |
8.6600 USDT |
8.5580 USDT |
| 2024-01-20 |
8.4923 USDT |
207.8300 APT |
8.5320 USDT |
8.3490 USDT |
8.5530 USDT |
8.4690 USDT |
| 2024-01-19 |
8.4769 USDT |
4,068.1900 APT |
8.6140 USDT |
8.1150 USDT |
8.6720 USDT |
8.5340 USDT |
| 2024-01-18 |
9.0317 USDT |
1,885.1900 APT |
9.3070 USDT |
8.6630 USDT |
9.5090 USDT |
8.7820 USDT |
| 2024-01-17 |
9.2523 USDT |
875.5100 APT |
9.3720 USDT |
9.1190 USDT |
9.4110 USDT |
9.3430 USDT |
| 2024-01-16 |
9.4280 USDT |
5,629.4900 APT |
9.4760 USDT |
9.1540 USDT |
9.5810 USDT |
9.4120 USDT |
| 2024-01-15 |
10.0318 USDT |
5,856.8800 APT |
9.7920 USDT |
9.6160 USDT |
10.4000 USDT |
9.6370 USDT |