Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8656 USDC |
1,341,415.7000 APT |
1.9370 USDC |
1.7850 USDC |
1.8180 USDC |
1.8110 USDC |
| 2025-12-04 |
1.9861 USDC |
903,681.7800 APT |
2.0210 USDC |
1.9180 USDC |
1.9540 USDC |
1.9500 USDC |
| 2025-12-03 |
1.9992 USDC |
1,232,241.6100 APT |
1.9710 USDC |
1.9540 USDC |
1.9850 USDC |
2.0210 USDC |
| 2025-12-02 |
1.9294 USDC |
1,738,522.7000 APT |
1.8700 USDC |
1.8410 USDC |
1.8700 USDC |
1.9600 USDC |
| 2025-12-01 |
1.8594 USDC |
1,967,668.2500 APT |
1.9860 USDC |
1.8120 USDC |
1.8330 USDC |
1.8720 USDC |
| 2025-11-30 |
2.0279 USDC |
1,037,067.3800 APT |
2.0400 USDC |
1.9820 USDC |
2.0170 USDC |
1.9880 USDC |
| 2025-11-29 |
2.0567 USDC |
1,299,499.3800 APT |
2.1590 USDC |
1.9740 USDC |
2.0210 USDC |
2.0330 USDC |
| 2025-11-28 |
2.1860 USDC |
1,551,463.4700 APT |
2.2630 USDC |
2.1100 USDC |
2.1370 USDC |
2.1250 USDC |
| 2025-11-27 |
2.2840 USDC |
1,204,372.0700 APT |
2.2740 USDC |
2.2290 USDC |
2.2520 USDC |
2.2980 USDC |
| 2025-11-26 |
2.2416 USDC |
1,581,319.7100 APT |
2.2940 USDC |
2.1510 USDC |
2.1870 USDC |
2.2870 USDC |
| 2025-11-25 |
2.2661 USDC |
1,224,205.7200 APT |
2.3440 USDC |
2.1960 USDC |
2.2370 USDC |
2.2530 USDC |
| 2025-11-24 |
2.3084 USDC |
1,815,167.5900 APT |
2.3370 USDC |
2.2360 USDC |
2.2600 USDC |
2.3690 USDC |
| 2025-11-23 |
2.3471 USDC |
879,793.5600 APT |
2.3270 USDC |
2.3080 USDC |
2.3270 USDC |
2.3590 USDC |
| 2025-11-22 |
2.3356 USDC |
1,172,606.1800 APT |
2.3950 USDC |
2.2810 USDC |
2.3200 USDC |
2.3630 USDC |
| 2025-11-21 |
2.5371 USDC |
2,936,197.6300 APT |
2.7400 USDC |
2.3350 USDC |
2.4010 USDC |
2.3980 USDC |
| 2025-11-20 |
2.9110 USDC |
2,271,436.4700 APT |
2.8840 USDC |
2.7290 USDC |
2.7480 USDC |
2.7470 USDC |
| 2025-11-19 |
2.8284 USDC |
1,762,889.2400 APT |
2.9110 USDC |
2.7140 USDC |
2.7470 USDC |
2.8210 USDC |
| 2025-11-18 |
2.8532 USDC |
2,292,958.7000 APT |
2.7510 USDC |
2.7120 USDC |
2.7730 USDC |
2.8910 USDC |
| 2025-11-17 |
2.8292 USDC |
1,739,892.1200 APT |
2.8290 USDC |
2.6800 USDC |
2.7260 USDC |
2.7460 USDC |
| 2025-11-16 |
2.8555 USDC |
1,164,698.7800 APT |
2.9250 USDC |
2.7440 USDC |
2.7970 USDC |
2.8220 USDC |
| 2025-11-15 |
2.9499 USDC |
879,215.5900 APT |
2.9190 USDC |
2.8900 USDC |
2.9130 USDC |
2.9270 USDC |
| 2025-11-14 |
2.9734 USDC |
2,136,569.0500 APT |
2.9760 USDC |
2.8150 USDC |
2.9020 USDC |
2.9770 USDC |
| 2025-11-13 |
3.0352 USDC |
1,765,290.1100 APT |
3.0370 USDC |
2.8660 USDC |
2.9020 USDC |
2.9540 USDC |
| 2025-11-12 |
3.0930 USDC |
1,500,213.6400 APT |
3.0930 USDC |
2.9910 USDC |
3.0310 USDC |
3.0640 USDC |
| 2025-11-11 |
3.2235 USDC |
1,514,937.6300 APT |
3.3000 USDC |
3.0740 USDC |
3.1110 USDC |
3.1110 USDC |
| 2025-11-10 |
3.2485 USDC |
1,633,293.5800 APT |
3.2360 USDC |
3.1800 USDC |
3.2350 USDC |
3.3030 USDC |
| 2025-11-09 |
3.1078 USDC |
1,859,110.1500 APT |
3.0840 USDC |
2.9360 USDC |
2.9930 USDC |
3.2270 USDC |
| 2025-11-08 |
3.1060 USDC |
1,316,452.6100 APT |
3.1640 USDC |
2.9750 USDC |
3.0530 USDC |
3.0810 USDC |
| 2025-11-07 |
3.0444 USDC |
6,366,829.9500 APT |
2.7430 USDC |
2.7300 USDC |
2.8740 USDC |
3.2160 USDC |
| 2025-11-06 |
2.6819 USDC |
1,813,310.3200 APT |
2.6820 USDC |
2.6040 USDC |
2.6370 USDC |
2.7480 USDC |
| 2025-11-05 |
2.6047 USDC |
1,659,355.8800 APT |
2.5620 USDC |
2.4190 USDC |
2.5390 USDC |
2.6830 USDC |
| 2025-11-04 |
2.6365 USDC |
3,814,261.6200 APT |
2.7780 USDC |
2.3920 USDC |
2.5340 USDC |
2.5670 USDC |
| 2025-11-03 |
2.9981 USDC |
2,648,764.5600 APT |
3.3740 USDC |
2.7270 USDC |
2.7910 USDC |
2.7820 USDC |
| 2025-11-02 |
3.3376 USDC |
1,244,651.1600 APT |
3.3320 USDC |
3.2470 USDC |
3.3040 USDC |
3.3780 USDC |
| 2025-11-01 |
3.2903 USDC |
760,465.8300 APT |
3.2580 USDC |
3.2300 USDC |
3.2450 USDC |
3.2920 USDC |
| 2025-10-31 |
3.2487 USDC |
1,032,562.4300 APT |
3.2060 USDC |
3.1880 USDC |
3.2260 USDC |
3.2560 USDC |
| 2025-10-30 |
3.2924 USDC |
2,310,921.8300 APT |
3.4060 USDC |
3.0660 USDC |
3.1250 USDC |
3.2020 USDC |
| 2025-10-29 |
3.4104 USDC |
1,819,414.9200 APT |
3.3590 USDC |
3.3090 USDC |
3.3540 USDC |
3.4670 USDC |
| 2025-10-28 |
3.4292 USDC |
1,218,689.7500 APT |
3.4610 USDC |
3.3070 USDC |
3.3590 USDC |
3.3530 USDC |
| 2025-10-27 |
3.5262 USDC |
1,113,779.4800 APT |
3.5880 USDC |
3.4200 USDC |
3.4750 USDC |
3.4620 USDC |
| 2025-10-26 |
3.4828 USDC |
1,482,412.3600 APT |
3.3150 USDC |
3.2820 USDC |
3.2970 USDC |
3.5950 USDC |
| 2025-10-25 |
3.2927 USDC |
736,361.5000 APT |
3.3050 USDC |
3.2470 USDC |
3.2790 USDC |
3.3050 USDC |
| 2025-10-24 |
3.2443 USDC |
1,432,383.4200 APT |
3.2470 USDC |
3.1660 USDC |
3.2030 USDC |
3.3070 USDC |
| 2025-10-23 |
3.2381 USDC |
1,336,259.3200 APT |
3.1940 USDC |
3.1670 USDC |
3.2010 USDC |
3.2250 USDC |
| 2025-10-22 |
3.2781 USDC |
2,662,110.0700 APT |
3.2240 USDC |
3.0980 USDC |
3.1850 USDC |
3.1080 USDC |
| 2025-10-21 |
3.2469 USDC |
1,296,351.8600 APT |
3.2630 USDC |
3.1160 USDC |
3.1400 USDC |
3.2370 USDC |
| 2025-10-20 |
3.2662 USDC |
937,635.3400 APT |
3.1990 USDC |
3.1320 USDC |
3.1800 USDC |
3.2700 USDC |
| 2025-10-19 |
3.2019 USDC |
1,101,577.2100 APT |
3.2090 USDC |
3.1280 USDC |
3.1810 USDC |
3.1990 USDC |
| 2025-10-18 |
3.1747 USDC |
591,225.6600 APT |
3.1940 USDC |
3.1210 USDC |
3.1480 USDC |
3.1960 USDC |
| 2025-10-17 |
3.1196 USDC |
1,685,810.6100 APT |
3.2970 USDC |
2.9620 USDC |
3.0320 USDC |
3.1870 USDC |