Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8196 USDT |
9,711,025.2900 APT |
1.9360 USDT |
1.7150 USDT |
1.7420 USDT |
1.7400 USDT |
| 2025-12-04 |
1.9885 USDT |
4,771,225.0700 APT |
2.0210 USDT |
1.9170 USDT |
1.9540 USDT |
1.9520 USDT |
| 2025-12-03 |
1.9982 USDT |
5,505,519.8800 APT |
1.9710 USDT |
1.9530 USDT |
1.9860 USDT |
2.0170 USDT |
| 2025-12-02 |
1.9293 USDT |
7,784,560.0400 APT |
1.8690 USDT |
1.8400 USDT |
1.8700 USDT |
1.9620 USDT |
| 2025-12-01 |
1.8580 USDT |
10,543,316.0300 APT |
1.9860 USDT |
1.8110 USDT |
1.8330 USDT |
1.8720 USDT |
| 2025-11-30 |
2.0279 USDT |
4,729,959.4100 APT |
2.0400 USDT |
1.9810 USDT |
2.0180 USDT |
1.9850 USDT |
| 2025-11-29 |
2.0594 USDT |
7,088,051.9700 APT |
2.1590 USDT |
1.9730 USDT |
2.0210 USDT |
2.0320 USDT |
| 2025-11-28 |
2.1801 USDT |
8,080,979.7300 APT |
2.2640 USDT |
2.1080 USDT |
2.1370 USDT |
2.1300 USDT |
| 2025-11-27 |
2.2876 USDT |
4,329,084.7400 APT |
2.2720 USDT |
2.2290 USDT |
2.2510 USDT |
2.2950 USDT |
| 2025-11-26 |
2.2362 USDT |
5,688,819.6700 APT |
2.2950 USDT |
2.1490 USDT |
2.1880 USDT |
2.2880 USDT |
| 2025-11-25 |
2.2679 USDT |
5,089,514.5400 APT |
2.3440 USDT |
2.1950 USDT |
2.2390 USDT |
2.2530 USDT |
| 2025-11-24 |
2.3122 USDT |
6,025,726.8200 APT |
2.3400 USDT |
2.2360 USDT |
2.2620 USDT |
2.3670 USDT |
| 2025-11-23 |
2.3466 USDT |
3,462,562.8500 APT |
2.3270 USDT |
2.3080 USDT |
2.3290 USDT |
2.3570 USDT |
| 2025-11-22 |
2.3346 USDT |
4,409,722.7400 APT |
2.3950 USDT |
2.2810 USDT |
2.3210 USDT |
2.3500 USDT |
| 2025-11-21 |
2.5433 USDT |
10,608,008.1100 APT |
2.7430 USDT |
2.3340 USDT |
2.3990 USDT |
2.3960 USDT |
| 2025-11-20 |
2.9139 USDT |
6,456,916.0200 APT |
2.8870 USDT |
2.7330 USDT |
2.7520 USDT |
2.7480 USDT |
| 2025-11-19 |
2.8472 USDT |
5,962,108.9600 APT |
2.9130 USDT |
2.7150 USDT |
2.7500 USDT |
2.8280 USDT |
| 2025-11-18 |
2.8491 USDT |
8,634,739.9700 APT |
2.7550 USDT |
2.7130 USDT |
2.7770 USDT |
2.8980 USDT |
| 2025-11-17 |
2.8327 USDT |
10,496,500.3500 APT |
2.8310 USDT |
2.6820 USDT |
2.7300 USDT |
2.7490 USDT |
| 2025-11-16 |
2.8614 USDT |
6,016,249.4500 APT |
2.9260 USDT |
2.7440 USDT |
2.7990 USDT |
2.8240 USDT |
| 2025-11-15 |
2.9501 USDT |
4,401,412.7600 APT |
2.9200 USDT |
2.8920 USDT |
2.9140 USDT |
2.9300 USDT |
| 2025-11-14 |
2.9661 USDT |
10,472,534.4800 APT |
2.9800 USDT |
2.8140 USDT |
2.9040 USDT |
2.9810 USDT |
| 2025-11-13 |
3.0310 USDT |
6,078,388.0800 APT |
3.0350 USDT |
2.8660 USDT |
2.9040 USDT |
2.9510 USDT |
| 2025-11-12 |
3.1002 USDT |
4,577,711.6000 APT |
3.0930 USDT |
2.9900 USDT |
3.0330 USDT |
3.0690 USDT |
| 2025-11-11 |
3.2164 USDT |
3,850,957.8200 APT |
3.3000 USDT |
3.0720 USDT |
3.1120 USDT |
3.1120 USDT |
| 2025-11-10 |
3.2502 USDT |
5,535,877.5800 APT |
3.2370 USDT |
3.1780 USDT |
3.2360 USDT |
3.2980 USDT |
| 2025-11-09 |
3.0959 USDT |
4,857,266.1800 APT |
3.0840 USDT |
2.9360 USDT |
2.9940 USDT |
3.2330 USDT |
| 2025-11-08 |
3.1130 USDT |
5,225,125.4200 APT |
3.1650 USDT |
2.9800 USDT |
3.0530 USDT |
3.0810 USDT |
| 2025-11-07 |
3.0484 USDT |
18,247,999.8700 APT |
2.7440 USDT |
2.7310 USDT |
2.8780 USDT |
3.2310 USDT |
| 2025-11-06 |
2.6783 USDT |
6,923,332.6500 APT |
2.6810 USDT |
2.6030 USDT |
2.6370 USDT |
2.7440 USDT |
| 2025-11-05 |
2.6220 USDT |
6,501,868.2100 APT |
2.5620 USDT |
2.4190 USDT |
2.5400 USDT |
2.6840 USDT |
| 2025-11-04 |
2.6482 USDT |
12,414,242.5500 APT |
2.7780 USDT |
2.3930 USDT |
2.5350 USDT |
2.5600 USDT |
| 2025-11-03 |
3.0062 USDT |
8,696,829.2700 APT |
3.3750 USDT |
2.7290 USDT |
2.7930 USDT |
2.7820 USDT |
| 2025-11-02 |
3.3456 USDT |
3,935,580.7900 APT |
3.3320 USDT |
3.2470 USDT |
3.3040 USDT |
3.3790 USDT |
| 2025-11-01 |
3.2932 USDT |
3,062,507.8900 APT |
3.2590 USDT |
3.2320 USDT |
3.2460 USDT |
3.2900 USDT |
| 2025-10-31 |
3.2487 USDT |
3,561,934.7100 APT |
3.2060 USDT |
3.1890 USDT |
3.2280 USDT |
3.2570 USDT |
| 2025-10-30 |
3.2911 USDT |
5,923,827.0200 APT |
3.4050 USDT |
3.0660 USDT |
3.1240 USDT |
3.2040 USDT |
| 2025-10-29 |
3.3979 USDT |
4,528,010.0400 APT |
3.3590 USDT |
3.3060 USDT |
3.3530 USDT |
3.4660 USDT |
| 2025-10-28 |
3.4425 USDT |
4,604,387.7400 APT |
3.4610 USDT |
3.3050 USDT |
3.3590 USDT |
3.3520 USDT |
| 2025-10-27 |
3.5264 USDT |
4,494,251.3000 APT |
3.5880 USDT |
3.4190 USDT |
3.4750 USDT |
3.4620 USDT |
| 2025-10-26 |
3.4674 USDT |
5,097,064.2500 APT |
3.3140 USDT |
3.2810 USDT |
3.2970 USDT |
3.5850 USDT |
| 2025-10-25 |
3.2900 USDT |
3,501,601.8100 APT |
3.3040 USDT |
3.2460 USDT |
3.2790 USDT |
3.3050 USDT |
| 2025-10-24 |
3.2388 USDT |
4,463,855.1300 APT |
3.2460 USDT |
3.1640 USDT |
3.2030 USDT |
3.3050 USDT |
| 2025-10-23 |
3.2266 USDT |
5,579,296.4200 APT |
3.1930 USDT |
3.1650 USDT |
3.2010 USDT |
3.2240 USDT |
| 2025-10-22 |
3.2768 USDT |
8,254,132.8000 APT |
3.2220 USDT |
3.0960 USDT |
3.1840 USDT |
3.1210 USDT |
| 2025-10-21 |
3.2439 USDT |
4,732,360.2600 APT |
3.2610 USDT |
3.1120 USDT |
3.1400 USDT |
3.2340 USDT |
| 2025-10-20 |
3.2749 USDT |
3,927,003.7900 APT |
3.1970 USDT |
3.1310 USDT |
3.1790 USDT |
3.2680 USDT |
| 2025-10-19 |
3.1964 USDT |
5,404,928.3300 APT |
3.2080 USDT |
3.1270 USDT |
3.1800 USDT |
3.1960 USDT |
| 2025-10-18 |
3.1720 USDT |
2,575,121.3700 APT |
3.1930 USDT |
3.1200 USDT |
3.1470 USDT |
3.1930 USDT |
| 2025-10-17 |
3.1255 USDT |
7,848,288.4100 APT |
3.2970 USDT |
2.9620 USDT |
3.0330 USDT |
3.1880 USDT |