Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
5.1591 USDC |
853,363.2900 APT |
5.2170 USDC |
5.0380 USDC |
5.0880 USDC |
5.0760 USDC |
| 2025-05-19 |
5.0447 USDC |
1,703,646.3100 APT |
5.1910 USDC |
4.8320 USDC |
4.9380 USDC |
5.1800 USDC |
| 2025-05-18 |
5.1239 USDC |
1,573,222.0800 APT |
5.0790 USDC |
4.8940 USDC |
5.0400 USDC |
5.1250 USDC |
| 2025-05-17 |
5.1198 USDC |
1,089,360.3600 APT |
5.2570 USDC |
5.0210 USDC |
5.0830 USDC |
5.0790 USDC |
| 2025-05-16 |
5.3650 USDC |
962,553.5600 APT |
5.3130 USDC |
5.2670 USDC |
5.3460 USDC |
5.3050 USDC |
| 2025-05-15 |
5.5193 USDC |
1,738,088.9800 APT |
5.7420 USDC |
5.2680 USDC |
5.3580 USDC |
5.3560 USDC |
| 2025-05-14 |
5.9353 USDC |
1,002,534.6800 APT |
6.1400 USDC |
5.7330 USDC |
5.7850 USDC |
5.7750 USDC |
| 2025-05-13 |
5.8842 USDC |
1,603,823.6900 APT |
5.8470 USDC |
5.5080 USDC |
5.6230 USDC |
6.1770 USDC |
| 2025-05-12 |
5.9227 USDC |
1,691,606.9100 APT |
5.8920 USDC |
5.6110 USDC |
5.8230 USDC |
5.8580 USDC |
| 2025-05-11 |
6.0056 USDC |
1,542,965.5000 APT |
6.0730 USDC |
5.7810 USDC |
5.8790 USDC |
5.8920 USDC |
| 2025-05-10 |
5.7670 USDC |
1,962,485.9500 APT |
5.5830 USDC |
5.5040 USDC |
5.6500 USDC |
6.0180 USDC |
| 2025-05-09 |
5.6223 USDC |
1,449,998.8700 APT |
5.4860 USDC |
5.4550 USDC |
5.5190 USDC |
5.5160 USDC |
| 2025-05-08 |
5.1741 USDC |
1,111,136.7700 APT |
4.7960 USDC |
4.7890 USDC |
4.8380 USDC |
5.4830 USDC |
| 2025-05-07 |
4.7533 USDC |
391,932.0600 APT |
4.7640 USDC |
4.6490 USDC |
4.7140 USDC |
4.7910 USDC |
| 2025-05-06 |
4.7785 USDC |
638,477.3000 APT |
4.9730 USDC |
4.5900 USDC |
4.6830 USDC |
4.7450 USDC |
| 2025-05-05 |
5.0891 USDC |
351,277.9400 APT |
5.1000 USDC |
4.9690 USDC |
5.0170 USDC |
4.9730 USDC |
| 2025-05-04 |
5.1366 USDC |
249,174.6600 APT |
5.1860 USDC |
5.0490 USDC |
5.1290 USDC |
5.1190 USDC |
| 2025-05-03 |
5.2583 USDC |
343,381.8900 APT |
5.4470 USDC |
5.1430 USDC |
5.2180 USDC |
5.2050 USDC |
| 2025-05-02 |
5.4704 USDC |
293,760.4400 APT |
5.5070 USDC |
5.3840 USDC |
5.4170 USDC |
5.4380 USDC |
| 2025-05-01 |
5.4854 USDC |
387,760.7300 APT |
5.3520 USDC |
5.3490 USDC |
5.3970 USDC |
5.5360 USDC |
| 2025-04-30 |
5.3395 USDC |
433,038.6400 APT |
5.4270 USDC |
5.1640 USDC |
5.2980 USDC |
5.3670 USDC |
| 2025-04-29 |
5.5903 USDC |
417,231.6900 APT |
5.5310 USDC |
5.4450 USDC |
5.4960 USDC |
5.4580 USDC |
| 2025-04-28 |
5.5283 USDC |
813,703.6900 APT |
5.3750 USDC |
5.2450 USDC |
5.3580 USDC |
5.5690 USDC |
| 2025-04-27 |
5.4693 USDC |
586,775.1100 APT |
5.6260 USDC |
5.3160 USDC |
5.3850 USDC |
5.3770 USDC |
| 2025-04-26 |
5.5980 USDC |
665,788.9200 APT |
5.5520 USDC |
5.4950 USDC |
5.5570 USDC |
5.6260 USDC |
| 2025-04-25 |
5.5388 USDC |
849,311.4100 APT |
5.5030 USDC |
5.3450 USDC |
5.4890 USDC |
5.5430 USDC |
| 2025-04-24 |
5.4027 USDC |
1,008,862.9000 APT |
5.3550 USDC |
5.1820 USDC |
5.2510 USDC |
5.4740 USDC |
| 2025-04-23 |
5.3275 USDC |
701,438.0300 APT |
5.2740 USDC |
5.2140 USDC |
5.2930 USDC |
5.3440 USDC |
| 2025-04-22 |
5.0299 USDC |
1,021,353.4400 APT |
4.9220 USDC |
4.7670 USDC |
4.8270 USDC |
5.2650 USDC |
| 2025-04-21 |
5.0944 USDC |
725,076.6100 APT |
5.0710 USDC |
4.9190 USDC |
4.9320 USDC |
4.9240 USDC |
| 2025-04-20 |
4.9752 USDC |
581,487.3500 APT |
4.9160 USDC |
4.8570 USDC |
4.9000 USDC |
5.0370 USDC |
| 2025-04-19 |
4.8200 USDC |
441,059.5800 APT |
4.7000 USDC |
4.6410 USDC |
4.7030 USDC |
4.9230 USDC |
| 2025-04-18 |
4.6972 USDC |
338,374.3200 APT |
4.5910 USDC |
4.5500 USDC |
4.5850 USDC |
4.6940 USDC |
| 2025-04-17 |
4.6240 USDC |
463,789.3300 APT |
4.6200 USDC |
4.5160 USDC |
4.5850 USDC |
4.6250 USDC |
| 2025-04-16 |
4.6306 USDC |
775,698.2400 APT |
4.6210 USDC |
4.4970 USDC |
4.6150 USDC |
4.6730 USDC |
| 2025-04-15 |
4.7027 USDC |
420,297.1300 APT |
4.8140 USDC |
4.6130 USDC |
4.6480 USDC |
4.6290 USDC |
| 2025-04-14 |
4.8904 USDC |
667,970.0100 APT |
4.8260 USDC |
4.7740 USDC |
4.8240 USDC |
4.8100 USDC |
| 2025-04-13 |
4.9826 USDC |
803,441.0700 APT |
4.9640 USDC |
4.7500 USDC |
4.8110 USDC |
4.7830 USDC |
| 2025-04-12 |
4.8955 USDC |
398,129.3400 APT |
4.7850 USDC |
4.7460 USDC |
4.7700 USDC |
4.9670 USDC |
| 2025-04-11 |
4.7616 USDC |
454,028.2300 APT |
4.6120 USDC |
4.6100 USDC |
4.6420 USDC |
4.8030 USDC |
| 2025-04-10 |
4.5737 USDC |
422,167.9500 APT |
4.7300 USDC |
4.4330 USDC |
4.5400 USDC |
4.6130 USDC |
| 2025-04-09 |
4.4646 USDC |
1,072,003.9500 APT |
4.3540 USDC |
4.1760 USDC |
4.3040 USDC |
4.7530 USDC |
| 2025-04-08 |
4.5053 USDC |
606,421.8400 APT |
4.4130 USDC |
4.3070 USDC |
4.3760 USDC |
4.3510 USDC |
| 2025-04-07 |
4.2594 USDC |
1,662,722.3800 APT |
4.3460 USDC |
3.8910 USDC |
4.0790 USDC |
4.4670 USDC |
| 2025-04-06 |
4.5383 USDC |
558,354.8200 APT |
4.8860 USDC |
4.2960 USDC |
4.3710 USDC |
4.3220 USDC |
| 2025-04-05 |
4.8511 USDC |
172,374.7300 APT |
4.9060 USDC |
4.7810 USDC |
4.8170 USDC |
4.8270 USDC |
| 2025-04-04 |
4.8944 USDC |
580,018.6000 APT |
5.0580 USDC |
4.7390 USDC |
4.8350 USDC |
4.8960 USDC |
| 2025-04-03 |
5.1061 USDC |
381,204.6600 APT |
5.0980 USDC |
4.9430 USDC |
4.9880 USDC |
5.0780 USDC |
| 2025-04-02 |
5.3392 USDC |
376,491.0500 APT |
5.4010 USDC |
5.0280 USDC |
5.2650 USDC |
5.0660 USDC |
| 2025-04-01 |
5.3660 USDC |
341,688.2700 APT |
5.2630 USDC |
5.2500 USDC |
5.2910 USDC |
5.4330 USDC |