Identifier on OKEx: APT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
13.0631 USDC |
52,605.6109 APT |
14.1086 USDC |
12.6068 USDC |
14.1100 USDC |
13.1394 USDC |
| 2024-04-04 |
14.2902 USDC |
14,636.1703 APT |
14.1259 USDC |
13.8552 USDC |
14.7479 USDC |
14.1452 USDC |
| 2024-04-03 |
14.3712 USDC |
37,140.9556 APT |
14.6981 USDC |
13.7093 USDC |
14.9319 USDC |
14.1651 USDC |
| 2024-04-02 |
15.4314 USDC |
27,856.8357 APT |
16.6660 USDC |
14.6600 USDC |
16.6660 USDC |
14.6600 USDC |
| 2024-04-01 |
17.2036 USDC |
29,597.2638 APT |
17.0428 USDC |
16.3003 USDC |
17.9000 USDC |
16.7662 USDC |
| 2024-03-31 |
16.7260 USDC |
14,481.8663 APT |
16.5283 USDC |
16.3987 USDC |
17.2047 USDC |
17.1155 USDC |
| 2024-03-30 |
17.0966 USDC |
15,185.4991 APT |
17.1380 USDC |
16.5435 USDC |
17.7079 USDC |
16.6100 USDC |
| 2024-03-29 |
17.0897 USDC |
10,563.3931 APT |
17.3380 USDC |
16.7773 USDC |
17.3803 USDC |
17.2208 USDC |
| 2024-03-28 |
17.6470 USDC |
28,020.7283 APT |
17.6923 USDC |
16.9157 USDC |
18.2669 USDC |
17.3757 USDC |
| 2024-03-27 |
18.1280 USDC |
22,839.2909 APT |
18.0379 USDC |
17.4340 USDC |
18.8714 USDC |
17.6687 USDC |
| 2024-03-26 |
18.3619 USDC |
69,578.0151 APT |
17.3567 USDC |
17.0200 USDC |
19.3548 USDC |
18.0366 USDC |
| 2024-03-25 |
16.5629 USDC |
45,760.8568 APT |
16.3436 USDC |
15.7902 USDC |
17.3873 USDC |
17.3440 USDC |
| 2024-03-24 |
16.3694 USDC |
15,881.1854 APT |
16.1997 USDC |
15.8003 USDC |
16.8513 USDC |
16.3531 USDC |
| 2024-03-23 |
15.8490 USDC |
11,652.4401 APT |
16.1940 USDC |
15.4860 USDC |
16.3120 USDC |
16.1496 USDC |
| 2024-03-22 |
16.1950 USDC |
37,176.6348 APT |
15.0216 USDC |
14.8000 USDC |
16.9901 USDC |
16.2653 USDC |
| 2024-03-21 |
15.4385 USDC |
24,796.6288 APT |
15.6047 USDC |
14.7707 USDC |
16.4000 USDC |
15.0224 USDC |
| 2024-03-20 |
15.0157 USDC |
39,078.7463 APT |
15.4107 USDC |
14.0234 USDC |
15.9662 USDC |
15.6117 USDC |
| 2024-03-19 |
15.4759 USDC |
124,032.2951 APT |
14.3996 USDC |
13.5669 USDC |
16.9437 USDC |
15.4401 USDC |
| 2024-03-18 |
14.6699 USDC |
52,958.6427 APT |
13.9991 USDC |
13.7151 USDC |
15.4226 USDC |
14.4081 USDC |
| 2024-03-17 |
14.4557 USDC |
95,059.8999 APT |
13.2833 USDC |
13.2300 USDC |
15.7446 USDC |
14.0447 USDC |
| 2024-03-16 |
14.9111 USDC |
72,336.6461 APT |
15.0232 USDC |
12.9187 USDC |
15.6972 USDC |
13.2833 USDC |
| 2024-03-15 |
13.6278 USDC |
96,223.4069 APT |
14.3203 USDC |
12.0741 USDC |
15.2432 USDC |
15.1213 USDC |
| 2024-03-14 |
13.7779 USDC |
59,926.0037 APT |
13.1540 USDC |
13.0639 USDC |
14.5508 USDC |
14.3494 USDC |
| 2024-03-13 |
13.2333 USDC |
25,904.2409 APT |
13.3790 USDC |
12.8397 USDC |
13.7787 USDC |
13.1531 USDC |
| 2024-03-12 |
13.1791 USDC |
16,900.0986 APT |
13.5173 USDC |
12.5000 USDC |
13.7106 USDC |
13.3769 USDC |
| 2024-03-11 |
13.1445 USDC |
36,889.0596 APT |
12.7679 USDC |
12.0661 USDC |
13.5738 USDC |
13.4835 USDC |
| 2024-03-10 |
13.0327 USDC |
20,237.3541 APT |
13.1751 USDC |
12.4263 USDC |
13.4471 USDC |
12.7428 USDC |
| 2024-03-09 |
13.2812 USDC |
24,288.7465 APT |
13.2559 USDC |
12.9169 USDC |
13.8168 USDC |
13.1740 USDC |
| 2024-03-08 |
13.0493 USDC |
24,119.3867 APT |
13.3133 USDC |
12.6438 USDC |
13.5652 USDC |
13.2965 USDC |
| 2024-03-07 |
13.4922 USDC |
27,889.8005 APT |
13.7330 USDC |
13.1464 USDC |
13.9692 USDC |
13.2647 USDC |
| 2024-03-06 |
13.6669 USDC |
32,508.9092 APT |
13.6306 USDC |
12.8887 USDC |
14.5743 USDC |
13.6105 USDC |
| 2024-03-05 |
12.7660 USDC |
94,976.8059 APT |
12.0931 USDC |
11.4231 USDC |
13.8867 USDC |
13.6508 USDC |
| 2024-03-04 |
11.9801 USDC |
23,884.2918 APT |
11.6260 USDC |
11.3541 USDC |
12.6525 USDC |
12.1058 USDC |
| 2024-03-03 |
11.5324 USDC |
23,876.7487 APT |
12.0999 USDC |
10.6481 USDC |
12.3916 USDC |
11.5886 USDC |
| 2024-03-02 |
11.9640 USDC |
20,419.3437 APT |
11.8513 USDC |
11.5088 USDC |
12.2657 USDC |
12.1487 USDC |
| 2024-03-01 |
11.7418 USDC |
49,677.7029 APT |
11.6934 USDC |
11.4599 USDC |
12.0024 USDC |
11.8632 USDC |
| 2024-02-29 |
12.1296 USDC |
59,125.1374 APT |
12.3762 USDC |
11.3432 USDC |
13.1622 USDC |
11.7185 USDC |
| 2024-02-28 |
11.8977 USDC |
122,929.1087 APT |
9.9136 USDC |
9.8983 USDC |
13.0305 USDC |
12.3671 USDC |
| 2024-02-27 |
10.0471 USDC |
13,875.6338 APT |
10.1039 USDC |
9.7322 USDC |
10.3961 USDC |
9.9415 USDC |
| 2024-02-26 |
10.0588 USDC |
13,256.4504 APT |
9.6567 USDC |
9.3300 USDC |
10.3866 USDC |
10.1256 USDC |
| 2024-02-25 |
9.4655 USDC |
3,066.7287 APT |
9.4605 USDC |
9.3154 USDC |
9.7134 USDC |
9.6472 USDC |
| 2024-02-24 |
9.3417 USDC |
1,674.7786 APT |
9.1422 USDC |
9.0361 USDC |
9.4841 USDC |
9.4738 USDC |
| 2024-02-23 |
9.1179 USDC |
3,333.7972 APT |
9.2000 USDC |
8.8924 USDC |
9.3207 USDC |
9.1215 USDC |
| 2024-02-22 |
9.3256 USDC |
6,658.4004 APT |
9.2427 USDC |
8.9414 USDC |
9.4853 USDC |
9.2297 USDC |
| 2024-02-21 |
9.3526 USDC |
13,153.4461 APT |
9.6444 USDC |
8.8699 USDC |
9.8647 USDC |
9.2226 USDC |
| 2024-02-20 |
9.5827 USDC |
17,855.8617 APT |
10.1076 USDC |
9.0250 USDC |
10.1473 USDC |
9.6261 USDC |
| 2024-02-19 |
9.9769 USDC |
12,568.3537 APT |
9.7060 USDC |
9.7052 USDC |
10.2600 USDC |
10.0705 USDC |
| 2024-02-18 |
9.7019 USDC |
20,971.3289 APT |
9.7360 USDC |
9.5188 USDC |
9.8012 USDC |
9.7004 USDC |
| 2024-02-17 |
9.5604 USDC |
8,963.5586 APT |
9.8141 USDC |
9.2152 USDC |
9.8285 USDC |
9.7096 USDC |
| 2024-02-16 |
10.0314 USDC |
8,701.4914 APT |
10.1357 USDC |
9.6261 USDC |
10.3378 USDC |
9.8040 USDC |