Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
5.4008 USDC |
11,827.5300 APT |
5.4300 USDC |
5.3680 USDC |
5.4090 USDC |
5.3760 USDC |
| 2025-03-18 |
5.3479 USDC |
354,269.4400 APT |
5.3460 USDC |
5.2100 USDC |
5.2610 USDC |
5.4210 USDC |
| 2025-03-17 |
5.3621 USDC |
342,215.4500 APT |
5.1460 USDC |
5.1460 USDC |
5.2300 USDC |
5.3700 USDC |
| 2025-03-16 |
5.2392 USDC |
202,506.7300 APT |
5.3500 USDC |
5.0990 USDC |
5.1830 USDC |
5.1620 USDC |
| 2025-03-15 |
5.3227 USDC |
208,137.6700 APT |
5.2090 USDC |
5.1840 USDC |
5.2290 USDC |
5.3770 USDC |
| 2025-03-14 |
5.2157 USDC |
361,524.8200 APT |
5.1500 USDC |
5.1160 USDC |
5.1540 USDC |
5.2510 USDC |
| 2025-03-13 |
5.0789 USDC |
612,842.1900 APT |
5.2030 USDC |
4.7000 USDC |
5.0200 USDC |
5.1460 USDC |
| 2025-03-12 |
5.1703 USDC |
790,553.8000 APT |
5.3090 USDC |
5.0180 USDC |
5.1230 USDC |
5.2040 USDC |
| 2025-03-11 |
5.4077 USDC |
1,084,879.0300 APT |
5.1980 USDC |
5.0150 USDC |
5.1930 USDC |
5.4650 USDC |
| 2025-03-10 |
5.3905 USDC |
777,650.6500 APT |
5.6140 USDC |
5.0100 USDC |
5.1660 USDC |
5.2220 USDC |
| 2025-03-09 |
5.8908 USDC |
627,023.8600 APT |
5.9460 USDC |
5.5900 USDC |
5.6930 USDC |
5.6140 USDC |
| 2025-03-08 |
5.9655 USDC |
200,351.3500 APT |
6.1510 USDC |
5.7710 USDC |
5.8610 USDC |
5.9230 USDC |
| 2025-03-07 |
6.1252 USDC |
503,128.6000 APT |
6.0050 USDC |
5.8120 USDC |
6.1100 USDC |
6.2160 USDC |
| 2025-03-06 |
6.1287 USDC |
416,721.2900 APT |
6.2000 USDC |
5.9160 USDC |
6.0120 USDC |
6.0160 USDC |
| 2025-03-05 |
6.0852 USDC |
1,066,375.4000 APT |
5.4500 USDC |
5.3900 USDC |
5.4800 USDC |
6.2500 USDC |
| 2025-03-04 |
5.3852 USDC |
423,763.0500 APT |
5.7300 USDC |
5.0400 USDC |
5.3600 USDC |
5.4700 USDC |
| 2025-03-03 |
6.2265 USDC |
341,598.7800 APT |
6.7600 USDC |
5.6200 USDC |
5.7900 USDC |
5.7800 USDC |
| 2025-03-02 |
6.5378 USDC |
464,162.0200 APT |
6.3000 USDC |
6.1600 USDC |
6.2200 USDC |
6.7000 USDC |
| 2025-03-01 |
6.4555 USDC |
233,973.7400 APT |
6.4600 USDC |
6.3100 USDC |
6.3800 USDC |
6.3600 USDC |
| 2025-02-28 |
5.9623 USDC |
741,659.2700 APT |
6.1500 USDC |
5.6300 USDC |
5.7300 USDC |
6.4300 USDC |
| 2025-02-27 |
6.1838 USDC |
475,795.3400 APT |
5.9200 USDC |
5.9100 USDC |
6.0400 USDC |
6.2000 USDC |
| 2025-02-26 |
5.6988 USDC |
458,163.8800 APT |
5.6300 USDC |
5.5200 USDC |
5.6000 USDC |
5.9000 USDC |
| 2025-02-25 |
5.3521 USDC |
570,099.5600 APT |
5.4000 USDC |
5.0200 USDC |
5.3000 USDC |
5.6700 USDC |
| 2025-02-24 |
5.7314 USDC |
635,457.8000 APT |
6.1200 USDC |
5.2800 USDC |
5.4800 USDC |
5.4700 USDC |
| 2025-02-23 |
6.1168 USDC |
244,988.3900 APT |
6.0300 USDC |
5.9600 USDC |
6.0100 USDC |
6.1100 USDC |
| 2025-02-22 |
6.0375 USDC |
306,981.2000 APT |
5.9700 USDC |
5.9300 USDC |
5.9800 USDC |
6.0300 USDC |
| 2025-02-21 |
6.2394 USDC |
401,023.3500 APT |
6.3300 USDC |
5.9100 USDC |
6.0000 USDC |
6.0200 USDC |
| 2025-02-20 |
6.4986 USDC |
696,923.9100 APT |
6.3200 USDC |
6.1400 USDC |
6.2800 USDC |
6.2800 USDC |
| 2025-02-19 |
6.3410 USDC |
759,630.5500 APT |
5.6400 USDC |
5.5900 USDC |
5.6300 USDC |
6.3000 USDC |
| 2025-02-18 |
5.5974 USDC |
451,098.7400 APT |
5.9300 USDC |
5.3400 USDC |
5.4300 USDC |
5.6200 USDC |
| 2025-02-17 |
5.9538 USDC |
322,666.8100 APT |
5.8100 USDC |
5.7700 USDC |
5.8600 USDC |
6.0000 USDC |
| 2025-02-16 |
5.8966 USDC |
157,822.1300 APT |
6.0000 USDC |
5.7700 USDC |
5.8400 USDC |
5.8500 USDC |
| 2025-02-15 |
6.0995 USDC |
212,147.9900 APT |
6.1000 USDC |
5.9700 USDC |
6.0100 USDC |
6.0100 USDC |
| 2025-02-14 |
6.1766 USDC |
344,143.7400 APT |
6.1400 USDC |
6.0500 USDC |
6.1500 USDC |
6.1100 USDC |
| 2025-02-13 |
6.1082 USDC |
416,276.9400 APT |
6.1600 USDC |
5.9500 USDC |
6.0600 USDC |
6.1300 USDC |
| 2025-02-12 |
5.9545 USDC |
871,658.7500 APT |
5.8700 USDC |
5.7400 USDC |
5.9000 USDC |
6.1600 USDC |
| 2025-02-11 |
6.0965 USDC |
456,414.2100 APT |
6.1900 USDC |
5.8100 USDC |
5.8900 USDC |
5.9000 USDC |
| 2025-02-10 |
6.1395 USDC |
569,209.3600 APT |
5.9100 USDC |
5.6800 USDC |
5.7800 USDC |
6.1500 USDC |
| 2025-02-09 |
5.8367 USDC |
255,754.3100 APT |
5.8500 USDC |
5.5900 USDC |
5.8200 USDC |
5.8600 USDC |
| 2025-02-08 |
5.6756 USDC |
259,344.6300 APT |
5.7000 USDC |
5.5100 USDC |
5.5800 USDC |
5.8300 USDC |
| 2025-02-07 |
5.8769 USDC |
444,660.4900 APT |
5.7300 USDC |
5.5300 USDC |
5.6200 USDC |
5.5600 USDC |
| 2025-02-06 |
5.8893 USDC |
508,928.2200 APT |
5.9700 USDC |
5.6800 USDC |
5.7900 USDC |
5.7700 USDC |
| 2025-02-05 |
6.0738 USDC |
291,942.1400 APT |
6.0800 USDC |
5.8800 USDC |
5.9600 USDC |
5.9600 USDC |
| 2025-02-04 |
6.1123 USDC |
391,090.7700 APT |
6.5200 USDC |
5.8400 USDC |
5.9400 USDC |
6.0700 USDC |
| 2025-02-03 |
5.6258 USDC |
1,429,490.9000 APT |
6.1600 USDC |
4.5500 USDC |
5.2600 USDC |
6.4400 USDC |
| 2025-02-02 |
6.5178 USDC |
560,614.1500 APT |
7.0400 USDC |
5.8300 USDC |
6.1400 USDC |
6.1000 USDC |
| 2025-02-01 |
7.4564 USDC |
203,855.9700 APT |
7.7900 USDC |
7.0200 USDC |
7.1300 USDC |
7.1100 USDC |
| 2025-01-31 |
8.0094 USDC |
274,379.1200 APT |
7.8400 USDC |
7.6700 USDC |
7.7400 USDC |
7.8300 USDC |
| 2025-01-30 |
7.7455 USDC |
290,423.9900 APT |
7.4500 USDC |
7.3700 USDC |
7.4600 USDC |
7.8600 USDC |
| 2025-01-29 |
7.4306 USDC |
209,472.9000 APT |
7.2000 USDC |
7.1700 USDC |
7.2400 USDC |
7.5300 USDC |