Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0070 USDT |
9,003.6300 APT |
1.0050 USDT |
0.9978 USDT |
1.0111 USDT |
0.9978 USDT |
| 2026-03-04 |
1.0075 USDT |
374,481.9400 APT |
1.0019 USDT |
0.9863 USDT |
0.9994 USDT |
1.0164 USDT |
| 2026-03-03 |
0.9668 USDT |
11,674.7900 APT |
0.9727 USDT |
0.9721 USDT |
0.9881 USDT |
0.9817 USDT |
| 2026-03-02 |
0.9434 USDT |
377,989.0300 APT |
0.9475 USDT |
0.9150 USDT |
0.9265 USDT |
0.9600 USDT |
| 2026-03-01 |
0.9335 USDT |
116,081.6300 APT |
0.9611 USDT |
0.9283 USDT |
0.9377 USDT |
0.9295 USDT |
| 2026-02-28 |
0.9110 USDT |
37,155.3400 APT |
0.9037 USDT |
0.8981 USDT |
0.9144 USDT |
0.9066 USDT |
| 2026-02-27 |
0.9747 USDT |
234,595.2300 APT |
0.9719 USDT |
0.9509 USDT |
0.9614 USDT |
0.9601 USDT |
| 2026-02-26 |
1.0214 USDT |
319,830.6400 APT |
1.0049 USDT |
0.9515 USDT |
0.9570 USDT |
0.9658 USDT |
| 2026-02-25 |
0.9196 USDT |
16,614.0000 APT |
0.9900 USDT |
0.9810 USDT |
1.0039 USDT |
1.0019 USDT |
| 2026-02-24 |
0.8125 USDT |
126,391.1900 APT |
0.8104 USDT |
0.7983 USDT |
0.8056 USDT |
0.8229 USDT |
| 2026-02-23 |
0.8327 USDT |
14,322.7500 APT |
0.8229 USDT |
0.8176 USDT |
0.8278 USDT |
0.8201 USDT |
| 2026-02-22 |
0.8826 USDT |
3,948.0900 APT |
0.8494 USDT |
0.8494 USDT |
0.8531 USDT |
0.8515 USDT |
| 2026-02-21 |
0.8936 USDT |
2,506.8100 APT |
0.8870 USDT |
0.8855 USDT |
0.8888 USDT |
0.8871 USDT |
| 2026-02-20 |
0.8601 USDT |
1,101.5800 APT |
0.8649 USDT |
0.8629 USDT |
0.8649 USDT |
0.8639 USDT |
| 2026-02-19 |
0.8680 USDT |
174,828.2800 APT |
0.8879 USDT |
0.8393 USDT |
0.8531 USDT |
0.8571 USDT |
| 2026-02-18 |
0.9260 USDT |
3,141.0400 APT |
0.9211 USDT |
0.9179 USDT |
0.9220 USDT |
0.9189 USDT |
| 2026-02-17 |
0.9278 USDT |
17,461.4600 APT |
0.9269 USDT |
0.9205 USDT |
0.9404 USDT |
0.9270 USDT |
| 2026-02-16 |
0.9255 USDT |
94,083.8300 APT |
0.9342 USDT |
0.9055 USDT |
0.9150 USDT |
0.9134 USDT |
| 2026-02-15 |
0.9671 USDT |
975.2400 APT |
0.9180 USDT |
0.9119 USDT |
0.9180 USDT |
0.9134 USDT |
| 2026-02-14 |
0.9452 USDT |
109,400.0900 APT |
0.9410 USDT |
0.9369 USDT |
0.9489 USDT |
0.9659 USDT |
| 2026-02-13 |
0.9243 USDT |
7,392.7700 APT |
0.9537 USDT |
0.9489 USDT |
0.9547 USDT |
0.9519 USDT |
| 2026-02-12 |
0.9459 USDT |
129,419.4300 APT |
0.9409 USDT |
0.9345 USDT |
0.9456 USDT |
0.9507 USDT |
| 2026-02-11 |
0.9830 USDT |
2,823.4600 APT |
0.9579 USDT |
0.9579 USDT |
0.9639 USDT |
0.9630 USDT |
| 2026-02-10 |
1.0243 USDT |
99,048.4200 APT |
1.0165 USDT |
0.9924 USDT |
1.0019 USDT |
1.0081 USDT |
| 2026-02-09 |
1.0501 USDT |
179,045.8800 APT |
1.0727 USDT |
1.0098 USDT |
1.0346 USDT |
1.0416 USDT |
| 2026-02-08 |
1.1000 USDT |
443.4400 APT |
1.0689 USDT |
1.0685 USDT |
1.0739 USDT |
1.0739 USDT |
| 2026-02-07 |
1.1241 USDT |
300,719.7100 APT |
1.1411 USDT |
1.0822 USDT |
1.0933 USDT |
1.1191 USDT |
| 2026-02-06 |
1.0405 USDT |
9,075.9700 APT |
1.0649 USDT |
1.0625 USDT |
1.0706 USDT |
1.0670 USDT |
| 2026-02-05 |
1.1783 USDT |
291,584.5800 APT |
1.2203 USDT |
1.0809 USDT |
1.1153 USDT |
1.1036 USDT |
| 2026-02-04 |
1.2409 USDT |
3,895.1600 APT |
1.2337 USDT |
1.2149 USDT |
1.2379 USDT |
1.2164 USDT |
| 2026-02-03 |
1.2762 USDT |
34,826.7200 APT |
1.2732 USDT |
1.2558 USDT |
1.2700 USDT |
1.2756 USDT |
| 2026-02-02 |
1.2755 USDT |
340,680.4100 APT |
1.2832 USDT |
1.2409 USDT |
1.2603 USDT |
1.2799 USDT |
| 2026-02-01 |
1.3335 USDT |
84.9100 APT |
1.2941 USDT |
1.2941 USDT |
1.2952 USDT |
1.2952 USDT |
| 2026-01-31 |
1.4717 USDT |
146,624.0500 APT |
1.4529 USDT |
1.3739 USDT |
1.3796 USDT |
1.3796 USDT |
| 2026-01-30 |
1.5770 USDT |
7,415.7400 APT |
1.4730 USDT |
1.4575 USDT |
1.4791 USDT |
1.4679 USDT |
| 2026-01-29 |
1.5822 USDT |
18,509.2200 APT |
1.5637 USDT |
1.5494 USDT |
1.5550 USDT |
1.5549 USDT |
| 2026-01-28 |
1.5849 USDT |
128,613.9800 APT |
1.5952 USDT |
1.5858 USDT |
1.5989 USDT |
1.5999 USDT |
| 2026-01-27 |
1.5629 USDT |
12,139.8300 APT |
1.5696 USDT |
1.5678 USDT |
1.6007 USDT |
1.5833 USDT |
| 2026-01-26 |
1.5118 USDT |
1,879.8500 APT |
1.5545 USDT |
1.5481 USDT |
1.5596 USDT |
1.5481 USDT |
| 2026-01-25 |
1.5412 USDT |
549.2200 APT |
1.4900 USDT |
1.4889 USDT |
1.4951 USDT |
1.4902 USDT |
| 2026-01-24 |
1.5656 USDT |
45,605.9700 APT |
1.5539 USDT |
1.5446 USDT |
1.5542 USDT |
1.5589 USDT |
| 2026-01-23 |
1.5805 USDT |
9,544.1000 APT |
1.5850 USDT |
1.5539 USDT |
1.5850 USDT |
1.5611 USDT |
| 2026-01-22 |
1.5559 USDT |
16,493.2700 APT |
1.5366 USDT |
1.5304 USDT |
1.5501 USDT |
1.5493 USDT |
| 2026-01-21 |
1.5582 USDT |
934.8400 APT |
1.5249 USDT |
1.5218 USDT |
1.5250 USDT |
1.5225 USDT |
| 2026-01-20 |
1.5807 USDT |
92.6700 APT |
1.5370 USDT |
1.5353 USDT |
1.5371 USDT |
1.5353 USDT |
| 2026-01-19 |
1.6358 USDT |
15,213.0100 APT |
1.6059 USDT |
1.5955 USDT |
1.6108 USDT |
1.6019 USDT |
| 2026-01-18 |
1.8591 USDT |
73,484.9800 APT |
1.8639 USDT |
1.8028 USDT |
1.8097 USDT |
1.8029 USDT |
| 2026-01-17 |
1.8036 USDT |
85,511.8000 APT |
1.7897 USDT |
1.7870 USDT |
1.8000 USDT |
1.8620 USDT |
| 2026-01-16 |
1.7860 USDT |
2,249.7200 APT |
1.7719 USDT |
1.7659 USDT |
1.7767 USDT |
1.7761 USDT |
| 2026-01-15 |
1.8677 USDT |
207,383.1400 APT |
1.9001 USDT |
1.7641 USDT |
1.7988 USDT |
1.7861 USDT |