Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
7.0279 USDT |
44.5800 APT |
7.0290 USDT |
6.9130 USDT |
7.0290 USDT |
6.9130 USDT |
| 2023-07-05 |
7.5448 USDT |
222.9200 APT |
7.8260 USDT |
7.3940 USDT |
7.8260 USDT |
7.4220 USDT |
| 2023-07-04 |
7.9617 USDT |
42.4100 APT |
7.6700 USDT |
7.6700 USDT |
8.2160 USDT |
7.7560 USDT |
| 2023-07-03 |
7.5680 USDT |
0.0100 APT |
7.5680 USDT |
7.5680 USDT |
7.5680 USDT |
7.5680 USDT |
| 2023-07-01 |
7.0751 USDT |
44.7700 APT |
7.2510 USDT |
7.0750 USDT |
7.2510 USDT |
7.1530 USDT |
| 2023-06-30 |
6.8044 USDT |
265.4000 APT |
7.2930 USDT |
6.6920 USDT |
7.4860 USDT |
7.2250 USDT |
| 2023-06-29 |
7.2693 USDT |
1.0300 APT |
6.9220 USDT |
6.8890 USDT |
7.5730 USDT |
7.1650 USDT |
| 2023-06-28 |
6.9166 USDT |
148.9600 APT |
7.0230 USDT |
6.6920 USDT |
7.1660 USDT |
6.9680 USDT |
| 2023-06-27 |
7.3877 USDT |
0.3900 APT |
7.2820 USDT |
7.2820 USDT |
7.4690 USDT |
7.4070 USDT |
| 2023-06-26 |
7.4929 USDT |
552.7800 APT |
7.5440 USDT |
7.1960 USDT |
7.6850 USDT |
7.2650 USDT |
| 2023-06-25 |
7.5581 USDT |
0.1100 APT |
7.3610 USDT |
7.3610 USDT |
7.7230 USDT |
7.5870 USDT |
| 2023-06-24 |
7.3563 USDT |
0.0300 APT |
7.3690 USDT |
7.3140 USDT |
7.3860 USDT |
7.3860 USDT |
| 2023-06-23 |
7.7250 USDT |
0.2400 APT |
7.3600 USDT |
7.3600 USDT |
7.9350 USDT |
7.6120 USDT |
| 2023-06-22 |
7.3280 USDT |
20.4100 APT |
7.3280 USDT |
7.3280 USDT |
7.3280 USDT |
7.3280 USDT |
| 2023-06-18 |
7.0250 USDT |
40.6600 APT |
7.0230 USDT |
7.0230 USDT |
7.0270 USDT |
7.0270 USDT |
| 2023-06-17 |
6.9919 USDT |
81.8400 APT |
6.9430 USDT |
6.9430 USDT |
6.9930 USDT |
6.9920 USDT |
| 2023-06-15 |
6.1309 USDT |
716.8100 APT |
6.1330 USDT |
6.1290 USDT |
6.1330 USDT |
6.1320 USDT |
| 2023-06-14 |
6.3138 USDT |
31.8300 APT |
6.3140 USDT |
5.9990 USDT |
6.3140 USDT |
5.9990 USDT |
| 2023-06-12 |
6.3606 USDT |
716.5600 APT |
6.3550 USDT |
6.3550 USDT |
6.3650 USDT |
6.3650 USDT |
| 2023-06-10 |
6.0918 USDT |
801.7400 APT |
7.1260 USDT |
5.4300 USDT |
7.1260 USDT |
6.1850 USDT |
| 2023-06-08 |
7.7630 USDT |
0.0900 APT |
7.7630 USDT |
7.7630 USDT |
7.7630 USDT |
7.7630 USDT |
| 2023-06-07 |
7.8090 USDT |
0.0100 APT |
7.8090 USDT |
7.8090 USDT |
7.8090 USDT |
7.8090 USDT |
| 2023-06-05 |
8.8563 USDT |
281.0500 APT |
9.1070 USDT |
7.9780 USDT |
9.1100 USDT |
8.0100 USDT |
| 2023-06-04 |
9.3809 USDT |
0.4500 APT |
9.2470 USDT |
9.2470 USDT |
9.3980 USDT |
9.3770 USDT |
| 2023-06-02 |
9.0406 USDT |
0.0700 APT |
8.9160 USDT |
8.9160 USDT |
9.1680 USDT |
9.1680 USDT |
| 2023-05-31 |
8.5457 USDT |
48.3500 APT |
8.6410 USDT |
8.3530 USDT |
8.6440 USDT |
8.3530 USDT |
| 2023-05-24 |
8.2550 USDT |
11.5000 APT |
8.2550 USDT |
8.2550 USDT |
8.2550 USDT |
8.2550 USDT |
| 2023-05-22 |
8.0060 USDT |
0.0200 APT |
8.0060 USDT |
8.0060 USDT |
8.0060 USDT |
8.0060 USDT |
| 2023-05-17 |
8.5808 USDT |
0.6100 APT |
8.5130 USDT |
8.5130 USDT |
8.8460 USDT |
8.8460 USDT |
| 2023-05-16 |
8.5871 USDT |
8.6300 APT |
8.5910 USDT |
8.5620 USDT |
8.5950 USDT |
8.5730 USDT |
| 2023-05-15 |
8.7811 USDT |
19.1200 APT |
8.7720 USDT |
8.7720 USDT |
8.7960 USDT |
8.7730 USDT |
| 2023-05-14 |
8.2100 USDT |
11.5000 APT |
8.2100 USDT |
8.2100 USDT |
8.2100 USDT |
8.2100 USDT |
| 2023-05-13 |
8.2388 USDT |
23.4000 APT |
8.2440 USDT |
8.2090 USDT |
8.2530 USDT |
8.2090 USDT |
| 2023-05-11 |
7.9140 USDT |
0.4500 APT |
7.9140 USDT |
7.9140 USDT |
7.9140 USDT |
7.9140 USDT |
| 2023-05-10 |
8.3880 USDT |
23.0000 APT |
8.4200 USDT |
8.3560 USDT |
8.4200 USDT |
8.3560 USDT |
| 2023-05-09 |
8.1280 USDT |
11.9500 APT |
8.1280 USDT |
8.1280 USDT |
8.1280 USDT |
8.1280 USDT |
| 2023-05-08 |
8.6535 USDT |
914.0500 APT |
8.9770 USDT |
8.4930 USDT |
8.9770 USDT |
8.5380 USDT |
| 2023-05-06 |
9.1093 USDT |
10.6500 APT |
9.5220 USDT |
9.0990 USDT |
9.5220 USDT |
9.1170 USDT |
| 2023-05-05 |
9.5730 USDT |
122.3200 APT |
9.5730 USDT |
9.5730 USDT |
9.5730 USDT |
9.5730 USDT |
| 2023-05-04 |
9.9633 USDT |
13.0000 APT |
9.9630 USDT |
9.9410 USDT |
10.0110 USDT |
9.9410 USDT |
| 2023-05-03 |
9.5010 USDT |
0.0200 APT |
9.5010 USDT |
9.5010 USDT |
9.5010 USDT |
9.5010 USDT |
| 2023-04-29 |
10.6531 USDT |
102.0500 APT |
10.6330 USDT |
10.6330 USDT |
10.6770 USDT |
10.6590 USDT |
| 2023-04-28 |
10.1370 USDT |
6.2300 APT |
10.1370 USDT |
10.1370 USDT |
10.1370 USDT |
10.1370 USDT |
| 2023-04-27 |
10.1305 USDT |
1,672.8500 APT |
10.1120 USDT |
10.0340 USDT |
10.1860 USDT |
10.0340 USDT |
| 2023-04-26 |
9.7966 USDT |
27.6500 APT |
10.3090 USDT |
9.7150 USDT |
10.3090 USDT |
9.7970 USDT |
| 2023-04-25 |
10.0011 USDT |
127.7500 APT |
10.0080 USDT |
9.9570 USDT |
10.0080 USDT |
9.9570 USDT |
| 2023-04-23 |
10.1050 USDT |
270.7300 APT |
10.1320 USDT |
10.0710 USDT |
10.1920 USDT |
10.1910 USDT |
| 2023-04-22 |
10.0980 USDT |
116.3100 APT |
10.0300 USDT |
10.0300 USDT |
10.3030 USDT |
10.3030 USDT |
| 2023-04-21 |
10.0500 USDT |
491.6300 APT |
10.7610 USDT |
9.8900 USDT |
10.7610 USDT |
10.2730 USDT |
| 2023-04-20 |
11.2200 USDT |
24.2200 APT |
11.2200 USDT |
11.2200 USDT |
11.2200 USDT |
11.2200 USDT |