Crypto exchange HitBTC

Market Apricot (APT) / Tether (USDT)

Identifier on HitBTC: APTUSDT
12...45678...1112
Date Price Volume Open Low High Close
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
2024-01-14 9.7680 USDT 3,949.7400 APT 9.9960 USDT 9.5420 USDT 10.0520 USDT 9.8770 USDT
2024-01-13 10.0438 USDT 13,001.9500 APT 9.0130 USDT 8.6610 USDT 10.3590 USDT 10.0390 USDT
2024-01-12 9.4577 USDT 5,930.7600 APT 9.5440 USDT 8.5640 USDT 9.9190 USDT 9.0270 USDT
2024-01-11 9.2847 USDT 11,273.0700 APT 8.8570 USDT 8.7910 USDT 9.6300 USDT 9.5920 USDT
2024-01-10 8.2834 USDT 3,555.3900 APT 8.3020 USDT 7.9900 USDT 9.0750 USDT 9.0750 USDT
2024-01-09 8.2284 USDT 1,715.3800 APT 8.7850 USDT 7.9980 USDT 8.8310 USDT 7.9980 USDT
2024-01-08 8.2952 USDT 4,696.0100 APT 8.4610 USDT 7.8060 USDT 8.8540 USDT 8.8540 USDT
2024-01-07 8.9669 USDT 2,671.7000 APT 9.0340 USDT 8.6740 USDT 9.2320 USDT 8.8510 USDT
2024-01-06 9.1194 USDT 4,196.8400 APT 9.6600 USDT 8.8690 USDT 9.6600 USDT 9.0180 USDT
2024-01-05 10.4247 USDT 3,273.7400 APT 10.3020 USDT 9.5420 USDT 10.9140 USDT 9.6030 USDT
2024-01-04 9.3369 USDT 14,994.9100 APT 9.0690 USDT 8.8610 USDT 11.0480 USDT 10.8870 USDT
2024-01-03 8.9007 USDT 23,376.5200 APT 10.2680 USDT 7.7020 USDT 10.3760 USDT 9.1220 USDT
2024-01-02 10.1088 USDT 6,144.5300 APT 9.9350 USDT 9.9350 USDT 10.3480 USDT 10.0830 USDT
2024-01-01 9.5497 USDT 588.9300 APT 9.4310 USDT 9.2530 USDT 10.0220 USDT 9.8860 USDT
2023-12-31 9.6220 USDT 2,582.5900 APT 9.4020 USDT 9.3000 USDT 9.7500 USDT 9.4970 USDT
2023-12-30 9.5659 USDT 5,936.1300 APT 9.6800 USDT 9.4160 USDT 9.7970 USDT 9.4750 USDT
2023-12-29 9.7752 USDT 16,716.3400 APT 9.6170 USDT 9.4320 USDT 10.0910 USDT 9.6640 USDT
2023-12-28 9.8679 USDT 6,514.3400 APT 10.2100 USDT 9.5540 USDT 10.3200 USDT 9.6650 USDT
2023-12-27 10.4352 USDT 14,999.0700 APT 10.7100 USDT 10.0640 USDT 10.9590 USDT 10.0800 USDT
2023-12-26 10.2246 USDT 12,442.3400 APT 10.4210 USDT 9.2440 USDT 10.8920 USDT 10.8740 USDT
2023-12-25 9.4958 USDT 25,912.0400 APT 9.2250 USDT 9.1680 USDT 10.6720 USDT 10.3320 USDT
2023-12-24 9.4380 USDT 12,190.3100 APT 9.2450 USDT 9.1600 USDT 9.7970 USDT 9.4570 USDT
2023-12-23 9.4347 USDT 19,328.2200 APT 9.3950 USDT 8.9860 USDT 10.1440 USDT 9.0950 USDT
12...45678...1112