Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
5.1576 USDT |
2,647,687.1200 APT |
5.3140 USDT |
5.0060 USDT |
5.0540 USDT |
5.0380 USDT |
| 2025-05-24 |
5.3822 USDT |
2,267,255.9700 APT |
5.3400 USDT |
5.3100 USDT |
5.3770 USDT |
5.3440 USDT |
| 2025-05-23 |
5.7043 USDT |
6,892,373.5500 APT |
5.7150 USDT |
5.4220 USDT |
5.4950 USDT |
5.4230 USDT |
| 2025-05-22 |
5.5016 USDT |
7,786,533.3400 APT |
5.2740 USDT |
5.2650 USDT |
5.3430 USDT |
5.6670 USDT |
| 2025-05-21 |
5.2002 USDT |
5,176,240.6100 APT |
5.1510 USDT |
5.0760 USDT |
5.1370 USDT |
5.1900 USDT |
| 2025-05-20 |
5.1425 USDT |
3,455,908.6700 APT |
5.2160 USDT |
4.9910 USDT |
5.0870 USDT |
5.1260 USDT |
| 2025-05-19 |
5.0331 USDT |
4,413,160.5300 APT |
5.1890 USDT |
4.8300 USDT |
4.9370 USDT |
5.1760 USDT |
| 2025-05-18 |
5.1310 USDT |
4,437,451.3500 APT |
5.0790 USDT |
4.8910 USDT |
5.0380 USDT |
5.1260 USDT |
| 2025-05-17 |
5.1226 USDT |
4,228,977.4400 APT |
5.2550 USDT |
5.0190 USDT |
5.0670 USDT |
5.0620 USDT |
| 2025-05-16 |
5.3676 USDT |
4,152,352.9100 APT |
5.3140 USDT |
5.2660 USDT |
5.3430 USDT |
5.3160 USDT |
| 2025-05-15 |
5.5105 USDT |
5,958,294.4400 APT |
5.7390 USDT |
5.2650 USDT |
5.3570 USDT |
5.3680 USDT |
| 2025-05-14 |
5.9448 USDT |
3,947,160.7000 APT |
6.1390 USDT |
5.7320 USDT |
5.7840 USDT |
5.7750 USDT |
| 2025-05-13 |
5.9061 USDT |
6,406,178.3100 APT |
5.8480 USDT |
5.5070 USDT |
5.6230 USDT |
6.1690 USDT |
| 2025-05-12 |
5.9505 USDT |
7,227,504.4700 APT |
5.8900 USDT |
5.6080 USDT |
5.8240 USDT |
5.8600 USDT |
| 2025-05-11 |
6.0110 USDT |
6,533,815.0200 APT |
6.0750 USDT |
5.7780 USDT |
5.8790 USDT |
5.8830 USDT |
| 2025-05-10 |
5.7494 USDT |
6,549,431.2000 APT |
5.5840 USDT |
5.5030 USDT |
5.6510 USDT |
6.0400 USDT |
| 2025-05-09 |
5.6150 USDT |
7,219,533.3000 APT |
5.4880 USDT |
5.4540 USDT |
5.5190 USDT |
5.5250 USDT |
| 2025-05-08 |
5.1622 USDT |
5,281,682.3000 APT |
4.7930 USDT |
4.7870 USDT |
4.8390 USDT |
5.4830 USDT |
| 2025-05-07 |
4.7573 USDT |
3,595,311.3900 APT |
4.7630 USDT |
4.6470 USDT |
4.7170 USDT |
4.7910 USDT |
| 2025-05-06 |
4.7769 USDT |
4,014,719.5000 APT |
4.9720 USDT |
4.5880 USDT |
4.6850 USDT |
4.7020 USDT |
| 2025-05-05 |
5.0906 USDT |
2,502,813.1200 APT |
5.1010 USDT |
4.9690 USDT |
5.0190 USDT |
4.9720 USDT |
| 2025-05-04 |
5.1463 USDT |
1,773,341.9000 APT |
5.1830 USDT |
5.0730 USDT |
5.1280 USDT |
5.1210 USDT |
| 2025-05-03 |
5.2730 USDT |
2,068,401.9300 APT |
5.4460 USDT |
5.1400 USDT |
5.2210 USDT |
5.2020 USDT |
| 2025-05-02 |
5.4729 USDT |
2,447,998.7400 APT |
5.5050 USDT |
5.3810 USDT |
5.4150 USDT |
5.4360 USDT |
| 2025-05-01 |
5.4861 USDT |
2,440,097.4100 APT |
5.3480 USDT |
5.3450 USDT |
5.3960 USDT |
5.5360 USDT |
| 2025-04-30 |
5.3325 USDT |
3,260,848.3000 APT |
5.4300 USDT |
5.1620 USDT |
5.2970 USDT |
5.3670 USDT |
| 2025-04-29 |
5.5757 USDT |
2,294,017.0500 APT |
5.5270 USDT |
5.4440 USDT |
5.4950 USDT |
5.4580 USDT |
| 2025-04-28 |
5.5087 USDT |
3,569,714.0300 APT |
5.3710 USDT |
5.2420 USDT |
5.3570 USDT |
5.5680 USDT |
| 2025-04-27 |
5.4683 USDT |
3,403,138.6800 APT |
5.6230 USDT |
5.3140 USDT |
5.3840 USDT |
5.3750 USDT |
| 2025-04-26 |
5.5868 USDT |
2,397,263.1500 APT |
5.5450 USDT |
5.4930 USDT |
5.5550 USDT |
5.5990 USDT |
| 2025-04-25 |
5.5321 USDT |
4,363,728.6700 APT |
5.4990 USDT |
5.3400 USDT |
5.4880 USDT |
5.5380 USDT |
| 2025-04-24 |
5.3721 USDT |
4,647,383.3200 APT |
5.3540 USDT |
5.1810 USDT |
5.2500 USDT |
5.4690 USDT |
| 2025-04-23 |
5.3188 USDT |
4,551,800.0400 APT |
5.2680 USDT |
5.2110 USDT |
5.2910 USDT |
5.3410 USDT |
| 2025-04-22 |
5.0292 USDT |
6,324,282.4800 APT |
4.9200 USDT |
4.7660 USDT |
4.8280 USDT |
5.2720 USDT |
| 2025-04-21 |
5.1057 USDT |
3,389,015.4300 APT |
5.0710 USDT |
4.9190 USDT |
4.9350 USDT |
4.9260 USDT |
| 2025-04-20 |
4.9679 USDT |
2,557,305.0800 APT |
4.9170 USDT |
4.8570 USDT |
4.9020 USDT |
5.0380 USDT |
| 2025-04-19 |
4.7877 USDT |
2,952,865.6500 APT |
4.6970 USDT |
4.6400 USDT |
4.7030 USDT |
4.9200 USDT |
| 2025-04-18 |
4.6827 USDT |
2,511,561.4600 APT |
4.5910 USDT |
4.5490 USDT |
4.5870 USDT |
4.6970 USDT |
| 2025-04-17 |
4.6183 USDT |
2,423,383.5300 APT |
4.6220 USDT |
4.5160 USDT |
4.5860 USDT |
4.6260 USDT |
| 2025-04-16 |
4.6320 USDT |
3,295,448.5000 APT |
4.6220 USDT |
4.4940 USDT |
4.6160 USDT |
4.6730 USDT |
| 2025-04-15 |
4.7112 USDT |
2,870,387.6700 APT |
4.8120 USDT |
4.6120 USDT |
4.6480 USDT |
4.6370 USDT |
| 2025-04-14 |
4.8947 USDT |
3,432,306.8300 APT |
4.8260 USDT |
4.7730 USDT |
4.8240 USDT |
4.8080 USDT |
| 2025-04-13 |
4.9847 USDT |
4,530,654.5300 APT |
4.9650 USDT |
4.7480 USDT |
4.8100 USDT |
4.7990 USDT |
| 2025-04-12 |
4.8840 USDT |
2,508,072.0100 APT |
4.7880 USDT |
4.7480 USDT |
4.7740 USDT |
4.9650 USDT |
| 2025-04-11 |
4.7621 USDT |
2,661,340.7200 APT |
4.6130 USDT |
4.6130 USDT |
4.6460 USDT |
4.8120 USDT |
| 2025-04-10 |
4.5740 USDT |
4,073,001.9400 APT |
4.7320 USDT |
4.4390 USDT |
4.5440 USDT |
4.6230 USDT |
| 2025-04-09 |
4.4598 USDT |
7,675,032.6200 APT |
4.3560 USDT |
4.1780 USDT |
4.3060 USDT |
4.7530 USDT |
| 2025-04-08 |
4.4921 USDT |
5,831,918.0000 APT |
4.4130 USDT |
4.3100 USDT |
4.3800 USDT |
4.3530 USDT |
| 2025-04-07 |
4.2511 USDT |
10,230,482.6900 APT |
4.3490 USDT |
3.8930 USDT |
4.0840 USDT |
4.4720 USDT |
| 2025-04-06 |
4.5699 USDT |
4,691,418.2200 APT |
4.8880 USDT |
4.2980 USDT |
4.3750 USDT |
4.3340 USDT |