Identifier on OKEx: APT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-02 |
13.0234 USDC |
326,753.7835 APT |
13.4471 USDC |
12.5525 USDC |
13.7095 USDC |
12.8506 USDC |
| 2023-03-01 |
12.9078 USDC |
339,658.8355 APT |
11.8885 USDC |
11.8390 USDC |
13.4878 USDC |
13.4559 USDC |
| 2023-02-28 |
12.1277 USDC |
175,065.6916 APT |
12.3768 USDC |
11.7858 USDC |
12.4328 USDC |
11.8886 USDC |
| 2023-02-27 |
12.5461 USDC |
150,668.9383 APT |
12.6422 USDC |
12.1152 USDC |
13.0638 USDC |
12.3770 USDC |
| 2023-02-26 |
12.5124 USDC |
172,864.3863 APT |
12.2535 USDC |
12.1322 USDC |
12.9178 USDC |
12.6471 USDC |
| 2023-02-25 |
12.2861 USDC |
239,462.5703 APT |
12.8480 USDC |
11.5081 USDC |
12.8898 USDC |
12.2514 USDC |
| 2023-02-24 |
13.0948 USDC |
143,206.3548 APT |
13.4421 USDC |
12.4501 USDC |
13.7863 USDC |
12.8476 USDC |
| 2023-02-23 |
13.6887 USDC |
167,038.7524 APT |
13.8765 USDC |
13.2123 USDC |
14.1516 USDC |
13.4488 USDC |
| 2023-02-22 |
13.2404 USDC |
182,744.2137 APT |
13.4481 USDC |
12.7537 USDC |
13.9801 USDC |
13.8871 USDC |
| 2023-02-21 |
13.7111 USDC |
137,373.0673 APT |
14.2216 USDC |
13.0546 USDC |
14.2732 USDC |
13.4470 USDC |
| 2023-02-20 |
14.1295 USDC |
146,494.2196 APT |
14.0830 USDC |
13.6203 USDC |
14.3937 USDC |
14.2172 USDC |
| 2023-02-19 |
14.3863 USDC |
170,188.0376 APT |
14.4417 USDC |
13.7519 USDC |
14.8154 USDC |
14.0962 USDC |
| 2023-02-18 |
14.5519 USDC |
126,457.6242 APT |
14.7388 USDC |
14.1391 USDC |
14.9823 USDC |
14.4352 USDC |
| 2023-02-17 |
14.5736 USDC |
267,320.7146 APT |
14.6937 USDC |
14.1179 USDC |
15.0705 USDC |
14.7451 USDC |
| 2023-02-16 |
15.9142 USDC |
260,685.2625 APT |
15.9584 USDC |
14.5237 USDC |
16.7079 USDC |
14.6753 USDC |
| 2023-02-15 |
14.8867 USDC |
255,375.7245 APT |
14.7519 USDC |
14.1132 USDC |
16.4301 USDC |
15.9509 USDC |
| 2023-02-14 |
14.1473 USDC |
226,077.0310 APT |
13.7436 USDC |
13.5445 USDC |
14.7848 USDC |
14.7534 USDC |
| 2023-02-13 |
13.2188 USDC |
310,418.3126 APT |
13.1056 USDC |
12.3577 USDC |
13.8164 USDC |
13.7400 USDC |
| 2023-02-12 |
13.6845 USDC |
163,012.7565 APT |
13.8835 USDC |
12.9299 USDC |
14.1737 USDC |
13.1103 USDC |
| 2023-02-11 |
13.8471 USDC |
265,262.1632 APT |
13.5913 USDC |
13.2465 USDC |
14.6602 USDC |
13.8898 USDC |
| 2023-02-10 |
13.0979 USDC |
306,269.9866 APT |
13.3439 USDC |
12.5835 USDC |
13.7332 USDC |
13.6371 USDC |
| 2023-02-09 |
14.0029 USDC |
311,920.2098 APT |
15.0910 USDC |
12.6800 USDC |
15.1594 USDC |
13.3500 USDC |
| 2023-02-08 |
15.5535 USDC |
227,782.2743 APT |
16.0645 USDC |
14.7311 USDC |
16.3315 USDC |
15.0833 USDC |
| 2023-02-07 |
15.6475 USDC |
186,549.6082 APT |
14.9539 USDC |
14.9427 USDC |
16.2412 USDC |
16.0587 USDC |
| 2023-02-06 |
15.0771 USDC |
75,790.7372 APT |
15.4142 USDC |
14.3287 USDC |
15.9690 USDC |
14.9507 USDC |
| 2023-02-05 |
15.9665 USDC |
165,536.1026 APT |
16.4817 USDC |
14.7217 USDC |
17.0516 USDC |
15.4679 USDC |
| 2023-02-04 |
16.6575 USDC |
156,417.6337 APT |
17.0175 USDC |
16.3112 USDC |
17.0715 USDC |
16.4980 USDC |
| 2023-02-03 |
16.9588 USDC |
238,384.1974 APT |
17.2424 USDC |
16.5400 USDC |
17.4777 USDC |
17.0143 USDC |
| 2023-02-02 |
18.0277 USDC |
270,445.3304 APT |
18.2588 USDC |
16.9354 USDC |
18.6794 USDC |
17.2471 USDC |
| 2023-02-01 |
16.5951 USDC |
358,949.7971 APT |
16.7334 USDC |
15.6029 USDC |
18.4308 USDC |
18.2427 USDC |
| 2023-01-31 |
16.8107 USDC |
305,106.7207 APT |
17.2215 USDC |
16.1218 USDC |
17.4117 USDC |
16.7400 USDC |
| 2023-01-30 |
17.8918 USDC |
382,131.9087 APT |
18.3300 USDC |
16.1621 USDC |
20.3715 USDC |
17.2243 USDC |
| 2023-01-29 |
18.0460 USDC |
279,079.7474 APT |
17.8373 USDC |
17.4548 USDC |
18.9500 USDC |
18.3316 USDC |
| 2023-01-28 |
17.7547 USDC |
366,428.3461 APT |
17.7541 USDC |
16.5200 USDC |
19.0460 USDC |
17.8315 USDC |
| 2023-01-27 |
17.9020 USDC |
282,040.9363 APT |
18.1674 USDC |
17.2422 USDC |
18.8000 USDC |
17.7607 USDC |
| 2023-01-26 |
18.5566 USDC |
422,381.2200 APT |
18.3710 USDC |
17.1710 USDC |
20.3837 USDC |
18.1667 USDC |
| 2023-01-25 |
15.0358 USDC |
723,753.2301 APT |
12.3528 USDC |
12.2423 USDC |
18.9561 USDC |
18.3016 USDC |
| 2023-01-24 |
12.8249 USDC |
433,195.8975 APT |
12.7399 USDC |
11.7662 USDC |
13.5722 USDC |
12.3414 USDC |
| 2023-01-23 |
13.3022 USDC |
477,539.3879 APT |
13.3031 USDC |
12.6319 USDC |
14.4644 USDC |
12.6666 USDC |
| 2023-01-22 |
13.4825 USDC |
615,304.6935 APT |
11.7874 USDC |
11.7804 USDC |
14.5622 USDC |
13.3052 USDC |
| 2023-01-21 |
12.1016 USDC |
832,665.1431 APT |
11.0231 USDC |
10.5389 USDC |
13.4401 USDC |
11.7512 USDC |
| 2023-01-20 |
8.9100 USDC |
497,381.2297 APT |
7.8708 USDC |
7.7585 USDC |
11.4195 USDC |
10.9534 USDC |
| 2023-01-19 |
7.8304 USDC |
315,552.8238 APT |
7.6174 USDC |
7.5427 USDC |
8.1006 USDC |
7.8749 USDC |
| 2023-01-18 |
7.7098 USDC |
620,742.9803 APT |
7.6499 USDC |
6.9753 USDC |
8.4673 USDC |
7.6174 USDC |
| 2023-01-17 |
8.0068 USDC |
303,687.2662 APT |
8.1269 USDC |
7.5601 USDC |
8.2789 USDC |
7.6019 USDC |
| 2023-01-16 |
8.1357 USDC |
590,307.2410 APT |
7.9473 USDC |
7.5795 USDC |
8.6523 USDC |
8.1274 USDC |
| 2023-01-15 |
7.8979 USDC |
635,940.9757 APT |
7.7106 USDC |
7.0220 USDC |
8.8481 USDC |
7.9253 USDC |
| 2023-01-14 |
7.6291 USDC |
624,060.3145 APT |
6.8199 USDC |
6.7935 USDC |
8.2804 USDC |
7.7109 USDC |
| 2023-01-13 |
6.6802 USDC |
587,395.0568 APT |
6.4638 USDC |
6.2031 USDC |
7.2000 USDC |
6.8247 USDC |
| 2023-01-12 |
5.7126 USDC |
592,696.0814 APT |
5.2939 USDC |
5.0393 USDC |
6.5804 USDC |
6.4632 USDC |