Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-22 |
8.6556 USDT |
5,898.2100 APT |
8.5080 USDT |
8.3270 USDT |
8.9210 USDT |
8.7190 USDT |
| 2023-12-21 |
8.3760 USDT |
2,522.6900 APT |
8.0880 USDT |
8.0500 USDT |
8.5540 USDT |
8.4530 USDT |
| 2023-12-20 |
8.1869 USDT |
6,338.9200 APT |
8.1040 USDT |
7.9430 USDT |
8.3250 USDT |
8.0120 USDT |
| 2023-12-19 |
7.9249 USDT |
7,253.9700 APT |
7.8920 USDT |
7.7100 USDT |
8.0210 USDT |
7.9730 USDT |
| 2023-12-18 |
7.6799 USDT |
9,387.3300 APT |
8.0260 USDT |
7.4800 USDT |
8.0650 USDT |
7.7440 USDT |
| 2023-12-17 |
8.1995 USDT |
4,383.2900 APT |
8.1840 USDT |
7.9870 USDT |
8.3540 USDT |
8.3240 USDT |
| 2023-12-16 |
8.3684 USDT |
2,780.4600 APT |
8.2470 USDT |
8.2050 USDT |
8.5320 USDT |
8.2930 USDT |
| 2023-12-15 |
8.2609 USDT |
7,398.9900 APT |
8.4060 USDT |
8.0680 USDT |
8.4060 USDT |
8.2800 USDT |
| 2023-12-14 |
8.4082 USDT |
11,000.7000 APT |
8.5550 USDT |
7.9600 USDT |
8.6850 USDT |
8.4870 USDT |
| 2023-12-13 |
8.4983 USDT |
9,257.5400 APT |
9.0660 USDT |
8.1900 USDT |
9.0660 USDT |
8.6240 USDT |
| 2023-12-12 |
8.7136 USDT |
59,425.9200 APT |
7.8350 USDT |
7.8300 USDT |
9.1420 USDT |
8.9720 USDT |
| 2023-12-11 |
7.7587 USDT |
9,845.4100 APT |
8.2520 USDT |
7.3490 USDT |
8.3330 USDT |
7.7370 USDT |
| 2023-12-10 |
8.2916 USDT |
8,352.8600 APT |
8.3580 USDT |
8.0060 USDT |
8.4510 USDT |
8.4460 USDT |
| 2023-12-09 |
8.5786 USDT |
7,332.8200 APT |
8.5740 USDT |
8.3760 USDT |
8.7990 USDT |
8.4670 USDT |
| 2023-12-08 |
8.3808 USDT |
12,424.7500 APT |
7.9080 USDT |
7.8860 USDT |
8.6250 USDT |
8.4650 USDT |
| 2023-12-07 |
7.7382 USDT |
7,946.6800 APT |
7.4020 USDT |
7.3370 USDT |
8.1980 USDT |
7.8750 USDT |
| 2023-12-06 |
7.6370 USDT |
10,285.9300 APT |
7.7020 USDT |
7.4260 USDT |
7.8660 USDT |
7.5050 USDT |
| 2023-12-05 |
7.5520 USDT |
6,778.5000 APT |
7.8460 USDT |
7.3760 USDT |
7.8460 USDT |
7.6460 USDT |
| 2023-12-04 |
7.3047 USDT |
15,093.3600 APT |
7.3060 USDT |
6.8560 USDT |
7.6460 USDT |
7.4680 USDT |
| 2023-12-03 |
7.3343 USDT |
25,350.2200 APT |
7.3380 USDT |
7.2220 USDT |
7.5240 USDT |
7.2740 USDT |
| 2023-12-02 |
7.3313 USDT |
9,746.6200 APT |
7.0620 USDT |
7.0620 USDT |
7.4090 USDT |
7.3620 USDT |
| 2023-12-01 |
7.0539 USDT |
2,818.2800 APT |
6.9510 USDT |
6.9510 USDT |
7.0800 USDT |
7.0480 USDT |
| 2023-11-30 |
7.0594 USDT |
347.0400 APT |
7.0200 USDT |
6.9740 USDT |
7.0710 USDT |
7.0390 USDT |
| 2023-11-29 |
6.9962 USDT |
1,049.4400 APT |
6.9970 USDT |
6.9010 USDT |
7.1310 USDT |
7.0060 USDT |
| 2023-11-28 |
6.8797 USDT |
4,995.2400 APT |
6.9560 USDT |
6.7320 USDT |
7.0780 USDT |
7.0330 USDT |
| 2023-11-27 |
7.0166 USDT |
3,775.0900 APT |
7.2450 USDT |
6.8430 USDT |
7.3770 USDT |
6.8590 USDT |
| 2023-11-26 |
7.3804 USDT |
3,691.0700 APT |
7.4060 USDT |
7.0440 USDT |
7.4980 USDT |
7.2900 USDT |
| 2023-11-25 |
7.4218 USDT |
6,909.4800 APT |
7.4150 USDT |
7.3240 USDT |
7.6080 USDT |
7.3660 USDT |
| 2023-11-24 |
7.3715 USDT |
7,792.0800 APT |
7.2940 USDT |
7.2760 USDT |
7.4400 USDT |
7.3390 USDT |
| 2023-11-23 |
7.2441 USDT |
356.2200 APT |
7.2910 USDT |
7.2020 USDT |
7.2910 USDT |
7.2020 USDT |