Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
7.3734 USDT |
186.1000 APT |
6.8810 USDT |
6.8810 USDT |
7.4390 USDT |
7.4390 USDT |
| 2023-11-21 |
7.1508 USDT |
616.0600 APT |
7.3950 USDT |
6.9840 USDT |
7.4780 USDT |
7.0570 USDT |
| 2023-11-20 |
7.4360 USDT |
4,168.0100 APT |
7.1800 USDT |
7.1710 USDT |
7.5050 USDT |
7.2930 USDT |
| 2023-11-19 |
7.1143 USDT |
163.6600 APT |
6.9390 USDT |
6.8850 USDT |
7.1870 USDT |
7.1360 USDT |
| 2023-11-18 |
7.0360 USDT |
343.9900 APT |
7.0060 USDT |
6.7960 USDT |
7.0610 USDT |
7.0610 USDT |
| 2023-11-17 |
7.3179 USDT |
52.3200 APT |
7.3360 USDT |
7.0680 USDT |
7.3370 USDT |
7.0680 USDT |
| 2023-11-16 |
7.8454 USDT |
7,776.5800 APT |
7.7410 USDT |
7.4520 USDT |
8.1340 USDT |
7.4880 USDT |
| 2023-11-15 |
7.5464 USDT |
226.1300 APT |
7.1030 USDT |
7.1030 USDT |
7.7420 USDT |
7.7410 USDT |
| 2023-11-14 |
7.1154 USDT |
874.8800 APT |
7.2470 USDT |
6.7800 USDT |
7.2470 USDT |
7.1220 USDT |
| 2023-11-13 |
7.4875 USDT |
2,426.3100 APT |
7.6670 USDT |
7.3020 USDT |
7.7630 USDT |
7.3870 USDT |
| 2023-11-12 |
8.0802 USDT |
1,092.0300 APT |
7.4940 USDT |
7.3880 USDT |
8.3180 USDT |
7.9040 USDT |
| 2023-11-11 |
7.6578 USDT |
3,033.6300 APT |
7.5280 USDT |
7.4610 USDT |
7.8720 USDT |
7.7350 USDT |
| 2023-11-10 |
7.2699 USDT |
65.8100 APT |
7.5430 USDT |
7.2450 USDT |
7.5430 USDT |
7.3240 USDT |
| 2023-11-09 |
7.5180 USDT |
28,881.3500 APT |
7.4580 USDT |
6.2970 USDT |
7.6590 USDT |
7.0070 USDT |
| 2023-11-08 |
7.1747 USDT |
29.3900 APT |
7.1660 USDT |
7.1660 USDT |
7.2390 USDT |
7.2390 USDT |
| 2023-11-07 |
7.4479 USDT |
11.6800 APT |
7.5970 USDT |
7.0870 USDT |
7.5970 USDT |
7.0870 USDT |
| 2023-11-06 |
7.0671 USDT |
63.4800 APT |
6.9690 USDT |
6.9130 USDT |
7.3440 USDT |
7.3440 USDT |
| 2023-11-05 |
7.0117 USDT |
63.2500 APT |
7.1410 USDT |
7.0090 USDT |
7.1410 USDT |
7.0310 USDT |
| 2023-11-04 |
7.0485 USDT |
30.0900 APT |
6.9610 USDT |
6.9610 USDT |
7.0860 USDT |
7.0200 USDT |