Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
4.6892 USDT |
4,766,992.3800 APT |
4.6975 USDT |
4.5100 USDT |
4.6498 USDT |
4.6685 USDT |
| 2022-12-14 |
4.6384 USDT |
3,946,164.0600 APT |
4.6231 USDT |
4.4849 USDT |
4.5882 USDT |
4.7053 USDT |
| 2022-12-13 |
4.4950 USDT |
4,563,473.1700 APT |
4.5284 USDT |
4.2740 USDT |
4.3989 USDT |
4.6181 USDT |
| 2022-12-12 |
4.4760 USDT |
3,511,296.9700 APT |
4.6631 USDT |
4.3239 USDT |
4.4180 USDT |
4.5284 USDT |
| 2022-12-11 |
4.7967 USDT |
2,090,848.1100 APT |
4.7843 USDT |
4.6033 USDT |
4.6972 USDT |
4.6679 USDT |
| 2022-12-10 |
4.7986 USDT |
1,337,569.6600 APT |
4.8067 USDT |
4.7573 USDT |
4.7837 USDT |
4.7872 USDT |
| 2022-12-09 |
4.8513 USDT |
2,243,622.0400 APT |
4.9166 USDT |
4.7523 USDT |
4.7985 USDT |
4.7962 USDT |
| 2022-12-08 |
4.8307 USDT |
3,524,949.2500 APT |
4.8189 USDT |
4.6853 USDT |
4.7801 USDT |
4.9173 USDT |
| 2022-12-07 |
4.8249 USDT |
4,607,946.8300 APT |
5.0491 USDT |
4.6131 USDT |
4.7719 USDT |
4.8128 USDT |
| 2022-12-06 |
5.1364 USDT |
4,024,349.2000 APT |
5.1612 USDT |
4.8671 USDT |
4.9686 USDT |
5.0547 USDT |
| 2022-12-05 |
5.2656 USDT |
4,973,656.2600 APT |
5.1857 USDT |
5.0019 USDT |
5.1599 USDT |
5.1731 USDT |
| 2022-12-04 |
5.2190 USDT |
5,219,404.3000 APT |
5.1129 USDT |
5.0591 USDT |
5.1405 USDT |
5.2134 USDT |
| 2022-12-03 |
5.0889 USDT |
7,729,386.5200 APT |
4.8984 USDT |
4.8747 USDT |
4.9881 USDT |
5.0912 USDT |
| 2022-12-02 |
4.7865 USDT |
5,956,758.4700 APT |
4.6542 USDT |
4.5200 USDT |
4.6033 USDT |
4.9232 USDT |
| 2022-12-01 |
4.6877 USDT |
2,774,377.9500 APT |
4.7717 USDT |
4.5850 USDT |
4.6454 USDT |
4.6370 USDT |
| 2022-11-30 |
4.7348 USDT |
4,660,233.4100 APT |
4.6707 USDT |
4.5723 USDT |
4.6732 USDT |
4.7977 USDT |
| 2022-11-29 |
4.6537 USDT |
4,959,231.7300 APT |
4.4775 USDT |
4.4200 USDT |
4.5793 USDT |
4.6762 USDT |
| 2022-11-28 |
4.4721 USDT |
5,713,198.3400 APT |
4.7909 USDT |
4.3100 USDT |
4.4348 USDT |
4.4684 USDT |
| 2022-11-27 |
4.7599 USDT |
6,217,338.5000 APT |
4.7666 USDT |
4.6216 USDT |
4.7081 USDT |
4.7120 USDT |
| 2022-11-26 |
4.8037 USDT |
10,210,666.3100 APT |
4.4289 USDT |
4.4059 USDT |
4.4887 USDT |
4.7618 USDT |
| 2022-11-25 |
4.3868 USDT |
4,667,600.0700 APT |
4.4380 USDT |
4.2544 USDT |
4.3122 USDT |
4.4204 USDT |
| 2022-11-24 |
4.4486 USDT |
7,044,949.3500 APT |
4.4435 USDT |
4.2255 USDT |
4.2842 USDT |
4.4525 USDT |
| 2022-11-23 |
4.4196 USDT |
6,185,541.0800 APT |
4.3164 USDT |
4.2436 USDT |
4.3069 USDT |
4.4490 USDT |
| 2022-11-22 |
4.1829 USDT |
7,377,243.8000 APT |
4.0649 USDT |
3.8563 USDT |
3.9496 USDT |
4.3202 USDT |
| 2022-11-21 |
4.0321 USDT |
7,234,592.4100 APT |
4.1011 USDT |
3.8700 USDT |
4.0252 USDT |
4.0681 USDT |
| 2022-11-20 |
4.3459 USDT |
4,767,684.3800 APT |
4.6228 USDT |
4.0250 USDT |
4.1209 USDT |
4.0998 USDT |
| 2022-11-19 |
4.6167 USDT |
3,798,865.5800 APT |
4.7200 USDT |
4.5000 USDT |
4.5787 USDT |
4.6274 USDT |
| 2022-11-18 |
4.7333 USDT |
7,161,002.6100 APT |
4.6597 USDT |
4.5348 USDT |
4.6414 USDT |
4.6836 USDT |
| 2022-11-17 |
4.6081 USDT |
12,619,545.4100 APT |
4.5007 USDT |
4.3413 USDT |
4.4432 USDT |
4.6518 USDT |
| 2022-11-16 |
4.5494 USDT |
14,767,122.1600 APT |
4.3363 USDT |
4.1575 USDT |
4.2575 USDT |
4.4885 USDT |
| 2022-11-15 |
4.4082 USDT |
9,065,334.2400 APT |
4.1917 USDT |
4.1110 USDT |
4.2164 USDT |
4.3252 USDT |
| 2022-11-14 |
4.1310 USDT |
10,485,340.0500 APT |
4.2190 USDT |
3.7708 USDT |
3.8618 USDT |
4.1832 USDT |
| 2022-11-13 |
4.3274 USDT |
7,206,592.4900 APT |
4.5442 USDT |
4.1201 USDT |
4.2568 USDT |
4.1993 USDT |
| 2022-11-12 |
4.7009 USDT |
6,843,202.9700 APT |
5.1775 USDT |
4.4276 USDT |
4.5836 USDT |
4.5416 USDT |
| 2022-11-11 |
4.9301 USDT |
13,609,454.9800 APT |
5.1507 USDT |
4.5000 USDT |
4.7355 USDT |
5.1690 USDT |
| 2022-11-10 |
4.6342 USDT |
22,949,006.7600 APT |
3.9682 USDT |
3.8572 USDT |
4.1063 USDT |
5.1303 USDT |
| 2022-11-09 |
4.3516 USDT |
26,543,298.2800 APT |
5.3737 USDT |
3.4356 USDT |
3.8353 USDT |
3.8048 USDT |
| 2022-11-08 |
5.9630 USDT |
23,097,511.7600 APT |
7.0000 USDT |
4.5000 USDT |
5.3153 USDT |
5.3220 USDT |
| 2022-11-07 |
7.1162 USDT |
9,880,335.9400 APT |
7.3095 USDT |
6.8000 USDT |
7.0069 USDT |
6.9752 USDT |
| 2022-11-06 |
7.8828 USDT |
12,648,598.7400 APT |
7.6215 USDT |
7.2500 USDT |
7.6499 USDT |
7.4057 USDT |
| 2022-11-05 |
7.7277 USDT |
8,984,233.1800 APT |
7.6527 USDT |
7.5161 USDT |
7.6402 USDT |
7.6137 USDT |
| 2022-11-04 |
7.4141 USDT |
8,411,820.3000 APT |
7.2328 USDT |
7.1600 USDT |
7.2736 USDT |
7.6502 USDT |
| 2022-11-03 |
7.3807 USDT |
6,243,912.5900 APT |
7.3745 USDT |
7.1659 USDT |
7.2511 USDT |
7.2351 USDT |
| 2022-11-02 |
7.5210 USDT |
14,862,332.0400 APT |
8.1935 USDT |
7.1259 USDT |
7.3007 USDT |
7.3748 USDT |
| 2022-11-01 |
8.0866 USDT |
9,080,744.1800 APT |
7.9337 USDT |
7.8150 USDT |
7.8840 USDT |
8.1763 USDT |
| 2022-10-31 |
7.9153 USDT |
9,039,455.6300 APT |
7.8015 USDT |
7.7000 USDT |
7.8560 USDT |
7.9219 USDT |
| 2022-10-30 |
7.9260 USDT |
11,813,057.9300 APT |
7.9580 USDT |
7.6026 USDT |
7.8000 USDT |
7.7873 USDT |
| 2022-10-29 |
8.0599 USDT |
13,362,836.2600 APT |
8.1827 USDT |
7.5920 USDT |
7.8831 USDT |
7.9300 USDT |
| 2022-10-28 |
8.2197 USDT |
15,311,417.6400 APT |
8.7015 USDT |
7.9337 USDT |
8.1000 USDT |
8.2062 USDT |
| 2022-10-27 |
9.1989 USDT |
16,030,190.0200 APT |
9.1911 USDT |
8.6000 USDT |
8.7883 USDT |
8.6950 USDT |