Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-03 |
6.6280 USDT |
7.6300 APT |
6.6280 USDT |
6.6280 USDT |
6.6280 USDT |
6.6280 USDT |
| 2023-11-02 |
6.9341 USDT |
425.6200 APT |
7.0780 USDT |
6.6700 USDT |
7.0780 USDT |
6.6960 USDT |
| 2023-11-01 |
7.0304 USDT |
503.6500 APT |
6.8840 USDT |
6.8840 USDT |
7.2930 USDT |
7.1650 USDT |
| 2023-10-31 |
7.2351 USDT |
403.2300 APT |
7.0590 USDT |
6.8250 USDT |
7.4090 USDT |
6.9470 USDT |
| 2023-10-30 |
6.8777 USDT |
170.5100 APT |
6.7420 USDT |
6.7350 USDT |
6.9560 USDT |
6.9560 USDT |
| 2023-10-28 |
6.8340 USDT |
102.4100 APT |
6.8280 USDT |
6.8280 USDT |
6.8400 USDT |
6.8400 USDT |
| 2023-10-27 |
6.3993 USDT |
6.2600 APT |
6.3990 USDT |
6.3990 USDT |
6.4620 USDT |
6.4620 USDT |
| 2023-10-26 |
6.6413 USDT |
280.9800 APT |
6.7780 USDT |
6.4100 USDT |
6.8160 USDT |
6.4160 USDT |
| 2023-10-25 |
6.6743 USDT |
173.0300 APT |
6.5700 USDT |
6.5700 USDT |
6.7540 USDT |
6.6600 USDT |
| 2023-10-24 |
6.3854 USDT |
1,204.4200 APT |
6.1990 USDT |
6.0970 USDT |
6.6300 USDT |
6.1630 USDT |
| 2023-10-23 |
6.0223 USDT |
1,938.9200 APT |
5.8490 USDT |
5.7940 USDT |
6.3290 USDT |
6.1500 USDT |
| 2023-10-22 |
6.0544 USDT |
150.4300 APT |
5.6640 USDT |
5.6640 USDT |
6.2230 USDT |
5.9900 USDT |
| 2023-10-21 |
5.6499 USDT |
5.0200 APT |
5.2630 USDT |
5.2630 USDT |
5.6510 USDT |
5.6510 USDT |
| 2023-10-19 |
4.9699 USDT |
510.1900 APT |
4.8910 USDT |
4.8820 USDT |
5.0270 USDT |
5.0270 USDT |
| 2023-10-18 |
4.9339 USDT |
226.7100 APT |
4.9990 USDT |
4.9110 USDT |
4.9990 USDT |
4.9110 USDT |
| 2023-10-17 |
5.0210 USDT |
164.2800 APT |
5.0210 USDT |
5.0000 USDT |
5.0210 USDT |
5.0000 USDT |
| 2023-10-16 |
5.0790 USDT |
265.3300 APT |
4.9360 USDT |
4.9360 USDT |
5.2090 USDT |
5.2090 USDT |
| 2023-10-15 |
4.9149 USDT |
265.1900 APT |
4.9140 USDT |
4.9140 USDT |
4.9150 USDT |
4.9150 USDT |
| 2023-10-14 |
4.9150 USDT |
0.0200 APT |
4.9150 USDT |
4.9150 USDT |
4.9150 USDT |
4.9150 USDT |
| 2023-10-12 |
4.8140 USDT |
0.2700 APT |
4.8140 USDT |
4.8140 USDT |
4.8140 USDT |
4.8140 USDT |
| 2023-10-10 |
4.9420 USDT |
0.2500 APT |
4.9420 USDT |
4.9420 USDT |
4.9420 USDT |
4.9420 USDT |
| 2023-10-09 |
4.9407 USDT |
26.6200 APT |
4.9870 USDT |
4.8950 USDT |
4.9870 USDT |
4.8950 USDT |
| 2023-10-08 |
5.2310 USDT |
0.1000 APT |
5.2310 USDT |
5.2310 USDT |
5.2310 USDT |
5.2310 USDT |
| 2023-10-04 |
5.1696 USDT |
4.8100 APT |
5.1660 USDT |
5.1660 USDT |
5.2310 USDT |
5.2310 USDT |
| 2023-10-03 |
5.4390 USDT |
0.3400 APT |
5.4390 USDT |
5.4390 USDT |
5.4390 USDT |
5.4390 USDT |
| 2023-10-02 |
5.3918 USDT |
130.8400 APT |
5.4160 USDT |
5.3330 USDT |
5.4160 USDT |
5.3330 USDT |
| 2023-10-01 |
5.5500 USDT |
10.0000 APT |
5.5500 USDT |
5.5500 USDT |
5.5500 USDT |
5.5500 USDT |
| 2023-09-30 |
5.3807 USDT |
0.0300 APT |
5.3620 USDT |
5.3620 USDT |
5.4180 USDT |
5.4180 USDT |
| 2023-09-29 |
5.5001 USDT |
375.4800 APT |
5.5010 USDT |
5.3740 USDT |
5.5070 USDT |
5.3740 USDT |
| 2023-09-28 |
5.3750 USDT |
38.0400 APT |
5.3750 USDT |
5.3750 USDT |
5.3750 USDT |
5.3750 USDT |
| 2023-09-27 |
5.2853 USDT |
100.4200 APT |
5.2200 USDT |
5.2200 USDT |
5.3090 USDT |
5.2870 USDT |