Identifier on Binance: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
4.8506 USDT |
1,578,044.3600 APT |
4.9060 USDT |
4.7790 USDT |
4.8180 USDT |
4.8380 USDT |
| 2025-04-04 |
4.8852 USDT |
6,775,901.3600 APT |
5.0600 USDT |
4.7380 USDT |
4.8360 USDT |
4.8870 USDT |
| 2025-04-03 |
5.1085 USDT |
4,038,677.4800 APT |
5.1000 USDT |
4.9440 USDT |
4.9890 USDT |
5.0830 USDT |
| 2025-04-02 |
5.3193 USDT |
4,325,669.4700 APT |
5.4010 USDT |
5.0270 USDT |
5.2720 USDT |
5.0650 USDT |
| 2025-04-01 |
5.3586 USDT |
2,818,417.5500 APT |
5.2650 USDT |
5.2490 USDT |
5.2950 USDT |
5.4360 USDT |
| 2025-03-31 |
5.2656 USDT |
3,836,970.7500 APT |
5.3000 USDT |
5.0720 USDT |
5.1770 USDT |
5.2620 USDT |
| 2025-03-30 |
5.2949 USDT |
1,589,944.9700 APT |
5.2290 USDT |
5.1640 USDT |
5.2330 USDT |
5.3030 USDT |
| 2025-03-29 |
5.3483 USDT |
2,087,024.9700 APT |
5.5480 USDT |
5.1520 USDT |
5.1990 USDT |
5.1970 USDT |
| 2025-03-28 |
5.5937 USDT |
3,970,354.4500 APT |
5.9620 USDT |
5.4300 USDT |
5.5240 USDT |
5.5520 USDT |
| 2025-03-27 |
5.9565 USDT |
1,827,878.4200 APT |
5.9470 USDT |
5.8260 USDT |
5.9240 USDT |
6.0260 USDT |
| 2025-03-26 |
5.9140 USDT |
1,711,929.2100 APT |
5.9160 USDT |
5.7890 USDT |
5.8850 USDT |
5.9220 USDT |
| 2025-03-25 |
5.9298 USDT |
2,406,998.9100 APT |
6.0320 USDT |
5.8240 USDT |
5.8890 USDT |
5.8830 USDT |
| 2025-03-24 |
5.8199 USDT |
2,549,540.3700 APT |
5.7140 USDT |
5.6140 USDT |
5.6940 USDT |
5.9270 USDT |
| 2025-03-23 |
5.6401 USDT |
1,242,238.7800 APT |
5.6770 USDT |
5.5860 USDT |
5.6250 USDT |
5.7020 USDT |
| 2025-03-22 |
5.7426 USDT |
1,830,229.1500 APT |
5.6170 USDT |
5.5890 USDT |
5.6350 USDT |
5.7220 USDT |
| 2025-03-21 |
5.5605 USDT |
2,493,218.8400 APT |
5.6280 USDT |
5.4040 USDT |
5.4540 USDT |
5.6260 USDT |
| 2025-03-20 |
5.5114 USDT |
2,224,796.8200 APT |
5.6030 USDT |
5.4040 USDT |
5.4470 USDT |
5.6060 USDT |
| 2025-03-19 |
5.5306 USDT |
4,305,693.3200 APT |
5.4300 USDT |
5.3610 USDT |
5.4110 USDT |
5.5920 USDT |
| 2025-03-18 |
5.3412 USDT |
3,312,790.6100 APT |
5.3470 USDT |
5.2110 USDT |
5.2640 USDT |
5.4230 USDT |
| 2025-03-17 |
5.3602 USDT |
3,349,008.0100 APT |
5.1450 USDT |
5.1430 USDT |
5.2300 USDT |
5.3780 USDT |
| 2025-03-16 |
5.2364 USDT |
2,470,449.7300 APT |
5.3490 USDT |
5.0990 USDT |
5.1840 USDT |
5.1680 USDT |
| 2025-03-15 |
5.3214 USDT |
2,295,090.6700 APT |
5.2090 USDT |
5.1840 USDT |
5.2290 USDT |
5.3710 USDT |
| 2025-03-14 |
5.2162 USDT |
3,379,130.8500 APT |
5.1510 USDT |
5.1160 USDT |
5.1540 USDT |
5.2480 USDT |
| 2025-03-13 |
5.0902 USDT |
5,472,930.8700 APT |
5.2050 USDT |
4.9090 USDT |
5.0220 USDT |
5.1350 USDT |
| 2025-03-12 |
5.1696 USDT |
7,057,604.2800 APT |
5.3080 USDT |
5.0180 USDT |
5.1220 USDT |
5.2120 USDT |
| 2025-03-11 |
5.4034 USDT |
7,894,885.3400 APT |
5.2000 USDT |
5.0150 USDT |
5.1970 USDT |
5.4650 USDT |
| 2025-03-10 |
5.3949 USDT |
7,546,333.2600 APT |
5.6150 USDT |
5.0110 USDT |
5.1700 USDT |
5.2220 USDT |
| 2025-03-09 |
5.8861 USDT |
4,894,013.1900 APT |
5.9530 USDT |
5.5860 USDT |
5.6940 USDT |
5.6110 USDT |
| 2025-03-08 |
5.9827 USDT |
2,517,290.1700 APT |
6.1660 USDT |
5.7720 USDT |
5.8630 USDT |
5.9230 USDT |
| 2025-03-07 |
6.1219 USDT |
5,090,114.7200 APT |
5.9970 USDT |
5.8100 USDT |
6.1130 USDT |
6.2290 USDT |
| 2025-03-06 |
6.1451 USDT |
4,167,993.3700 APT |
6.2000 USDT |
5.9130 USDT |
6.0150 USDT |
6.0110 USDT |
| 2025-03-05 |
6.0044 USDT |
12,255,211.4600 APT |
5.4600 USDT |
5.4000 USDT |
5.4900 USDT |
6.2400 USDT |
| 2025-03-04 |
5.4095 USDT |
12,857,516.8000 APT |
5.7400 USDT |
5.0400 USDT |
5.3700 USDT |
5.5000 USDT |
| 2025-03-03 |
6.1827 USDT |
9,647,912.8100 APT |
6.7600 USDT |
5.6100 USDT |
5.8000 USDT |
5.8000 USDT |
| 2025-03-02 |
6.4776 USDT |
7,922,764.2600 APT |
6.3000 USDT |
6.1600 USDT |
6.2200 USDT |
6.6800 USDT |