Identifier on Binance: APTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
5.4186 USDC |
2,604,752.9800 APT |
5.2950 USDC |
5.2070 USDC |
5.3400 USDC |
5.3810 USDC |
| 2025-07-17 |
5.2037 USDC |
1,836,869.7400 APT |
5.2040 USDC |
5.0570 USDC |
5.1240 USDC |
5.3320 USDC |
| 2025-07-16 |
5.1957 USDC |
1,420,421.2400 APT |
5.0970 USDC |
5.0310 USDC |
5.0940 USDC |
5.2450 USDC |
| 2025-07-15 |
4.9057 USDC |
1,695,030.0100 APT |
4.9730 USDC |
4.7830 USDC |
4.8510 USDC |
5.0500 USDC |
| 2025-07-14 |
5.0844 USDC |
1,620,484.7000 APT |
4.9440 USDC |
4.8980 USDC |
4.9740 USDC |
4.9720 USDC |
| 2025-07-13 |
4.9570 USDC |
999,040.9200 APT |
4.8040 USDC |
4.7900 USDC |
4.8310 USDC |
4.9420 USDC |
| 2025-07-12 |
4.8210 USDC |
1,288,426.0000 APT |
4.8880 USDC |
4.6770 USDC |
4.7730 USDC |
4.7870 USDC |
| 2025-07-11 |
4.9750 USDC |
1,468,368.4000 APT |
4.8820 USDC |
4.7770 USDC |
4.8980 USDC |
5.0200 USDC |
| 2025-07-10 |
4.6871 USDC |
1,232,161.9300 APT |
4.6410 USDC |
4.5630 USDC |
4.6040 USDC |
4.8660 USDC |
| 2025-07-09 |
4.5526 USDC |
1,105,566.7700 APT |
4.4760 USDC |
4.4040 USDC |
4.4250 USDC |
4.6400 USDC |
| 2025-07-08 |
4.4158 USDC |
711,411.4700 APT |
4.4520 USDC |
4.3550 USDC |
4.3880 USDC |
4.4610 USDC |
| 2025-07-07 |
4.4556 USDC |
532,901.1000 APT |
4.4690 USDC |
4.4010 USDC |
4.4380 USDC |
4.4380 USDC |
| 2025-07-06 |
4.4469 USDC |
459,797.7100 APT |
4.4230 USDC |
4.3740 USDC |
4.3940 USDC |
4.4770 USDC |
| 2025-07-05 |
4.4059 USDC |
286,614.8800 APT |
4.4030 USDC |
4.3500 USDC |
4.4000 USDC |
4.3960 USDC |
| 2025-07-04 |
4.5159 USDC |
1,156,878.7600 APT |
4.7430 USDC |
4.3100 USDC |
4.3740 USDC |
4.4250 USDC |
| 2025-07-03 |
4.7645 USDC |
989,860.9800 APT |
4.7440 USDC |
4.6520 USDC |
4.7320 USDC |
4.7700 USDC |
| 2025-07-02 |
4.6584 USDC |
1,255,891.6400 APT |
4.4910 USDC |
4.4180 USDC |
4.4770 USDC |
4.7420 USDC |
| 2025-07-01 |
4.7004 USDC |
912,323.3100 APT |
4.8970 USDC |
4.4890 USDC |
4.5420 USDC |
4.5000 USDC |
| 2025-06-30 |
4.8648 USDC |
746,509.9900 APT |
4.9570 USDC |
4.7690 USDC |
4.8260 USDC |
4.9110 USDC |
| 2025-06-29 |
4.7948 USDC |
635,443.1300 APT |
4.8510 USDC |
4.7150 USDC |
4.7660 USDC |
4.8480 USDC |
| 2025-06-28 |
4.8162 USDC |
739,219.1500 APT |
4.8430 USDC |
4.7290 USDC |
4.7650 USDC |
4.8500 USDC |
| 2025-06-27 |
5.0428 USDC |
2,462,397.2600 APT |
4.8790 USDC |
4.8100 USDC |
4.8580 USDC |
4.8590 USDC |
| 2025-06-26 |
4.8567 USDC |
1,591,597.5100 APT |
4.8950 USDC |
4.6480 USDC |
4.7260 USDC |
4.8990 USDC |
| 2025-06-25 |
4.8564 USDC |
2,376,876.7600 APT |
4.9610 USDC |
4.6420 USDC |
4.7190 USDC |
4.8780 USDC |
| 2025-06-24 |
4.7327 USDC |
3,759,006.0500 APT |
4.3180 USDC |
4.2510 USDC |
4.2970 USDC |
4.8580 USDC |
| 2025-06-23 |
4.0599 USDC |
1,614,118.5100 APT |
3.9300 USDC |
3.8740 USDC |
3.9400 USDC |
4.3370 USDC |
| 2025-06-22 |
3.9731 USDC |
1,231,871.6900 APT |
4.1640 USDC |
3.8100 USDC |
3.8690 USDC |
3.8450 USDC |
| 2025-06-21 |
4.4165 USDC |
2,448,687.8800 APT |
4.2730 USDC |
4.0830 USDC |
4.1570 USDC |
4.0920 USDC |
| 2025-06-20 |
4.3324 USDC |
911,313.6000 APT |
4.3880 USDC |
4.1730 USDC |
4.3060 USDC |
4.3060 USDC |
| 2025-06-19 |
4.4193 USDC |
475,305.4800 APT |
4.4620 USDC |
4.3110 USDC |
4.3850 USDC |
4.3990 USDC |
| 2025-06-18 |
4.3881 USDC |
699,219.8000 APT |
4.4470 USDC |
4.2720 USDC |
4.3510 USDC |
4.3780 USDC |
| 2025-06-17 |
4.5668 USDC |
1,086,041.0400 APT |
4.6870 USDC |
4.3860 USDC |
4.4600 USDC |
4.4430 USDC |
| 2025-06-16 |
4.7119 USDC |
681,140.8800 APT |
4.5370 USDC |
4.4980 USDC |
4.5450 USDC |
4.8510 USDC |
| 2025-06-15 |
4.4996 USDC |
473,226.7300 APT |
4.4620 USDC |
4.4330 USDC |
4.4840 USDC |
4.5410 USDC |
| 2025-06-14 |
4.4994 USDC |
283,700.7700 APT |
4.5000 USDC |
4.4200 USDC |
4.4610 USDC |
4.4360 USDC |
| 2025-06-13 |
4.4568 USDC |
2,560,628.4600 APT |
4.6990 USDC |
4.3500 USDC |
4.4190 USDC |
4.4970 USDC |
| 2025-06-12 |
4.9205 USDC |
793,465.2800 APT |
5.0210 USDC |
4.8140 USDC |
4.8350 USDC |
4.8250 USDC |
| 2025-06-11 |
5.1151 USDC |
1,708,029.0900 APT |
5.1410 USDC |
4.9470 USDC |
5.0080 USDC |
4.9570 USDC |
| 2025-06-10 |
5.0059 USDC |
979,155.6800 APT |
4.9570 USDC |
4.8790 USDC |
4.9170 USDC |
5.0420 USDC |
| 2025-06-09 |
4.8021 USDC |
696,147.1100 APT |
4.7130 USDC |
4.6430 USDC |
4.6770 USDC |
4.9540 USDC |
| 2025-06-08 |
4.7077 USDC |
617,710.4600 APT |
4.7570 USDC |
4.5940 USDC |
4.6760 USDC |
4.7130 USDC |
| 2025-06-07 |
4.7216 USDC |
473,678.7600 APT |
4.6170 USDC |
4.6090 USDC |
4.6730 USDC |
4.7460 USDC |
| 2025-06-06 |
4.6140 USDC |
629,607.9400 APT |
4.4860 USDC |
4.4620 USDC |
4.5260 USDC |
4.6370 USDC |
| 2025-06-05 |
4.6803 USDC |
1,215,791.6400 APT |
4.7960 USDC |
4.4450 USDC |
4.5150 USDC |
4.5120 USDC |
| 2025-06-04 |
4.9020 USDC |
767,552.6100 APT |
4.9440 USDC |
4.7600 USDC |
4.8290 USDC |
4.8070 USDC |
| 2025-06-03 |
4.9548 USDC |
945,258.4500 APT |
4.8920 USDC |
4.8630 USDC |
4.9150 USDC |
4.9340 USDC |
| 2025-06-02 |
4.7564 USDC |
563,844.7000 APT |
4.8130 USDC |
4.6630 USDC |
4.6990 USDC |
4.8860 USDC |
| 2025-06-01 |
4.7388 USDC |
610,822.2200 APT |
4.7330 USDC |
4.6310 USDC |
4.6900 USDC |
4.8240 USDC |
| 2025-05-31 |
4.6661 USDC |
1,057,334.8900 APT |
4.7430 USDC |
4.5270 USDC |
4.6360 USDC |
4.7380 USDC |
| 2025-05-30 |
4.9956 USDC |
2,364,994.3300 APT |
5.1610 USDC |
4.8050 USDC |
4.9290 USDC |
4.8440 USDC |