Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
4.6260 USDT |
43,499.7200 APT |
4.4857 USDT |
4.4600 USDT |
4.5231 USDT |
4.6069 USDT |
| 2025-06-05 |
4.6766 USDT |
3,657.0100 APT |
4.4864 USDT |
4.4791 USDT |
4.5091 USDT |
4.5065 USDT |
| 2025-06-04 |
4.9319 USDT |
8,829.6200 APT |
4.8957 USDT |
4.8601 USDT |
4.8979 USDT |
4.8673 USDT |
| 2025-06-03 |
4.9481 USDT |
37,890.1500 APT |
4.9986 USDT |
4.9121 USDT |
4.9672 USDT |
4.9634 USDT |
| 2025-06-02 |
4.7512 USDT |
6,516.4700 APT |
4.8509 USDT |
4.8491 USDT |
4.9069 USDT |
4.8854 USDT |
| 2025-06-01 |
4.7352 USDT |
2,636.4400 APT |
4.8001 USDT |
4.8001 USDT |
4.8257 USDT |
4.8050 USDT |
| 2025-05-31 |
4.6711 USDT |
2,396.7200 APT |
4.7905 USDT |
4.7471 USDT |
4.7949 USDT |
4.7510 USDT |
| 2025-05-30 |
5.0049 USDT |
2,525.1700 APT |
4.9570 USDT |
4.9211 USDT |
4.9781 USDT |
4.9247 USDT |
| 2025-05-29 |
5.3712 USDT |
2,981.8700 APT |
5.2617 USDT |
5.2491 USDT |
5.2779 USDT |
5.2637 USDT |
| 2025-05-28 |
5.3352 USDT |
6,630.3200 APT |
5.3159 USDT |
5.2749 USDT |
5.3361 USDT |
5.2881 USDT |
| 2025-05-27 |
5.3823 USDT |
66,858.1900 APT |
5.4461 USDT |
5.3461 USDT |
5.4379 USDT |
5.4239 USDT |
| 2025-05-26 |
5.3295 USDT |
63,979.7100 APT |
5.4366 USDT |
5.2981 USDT |
5.3299 USDT |
5.3178 USDT |
| 2025-05-25 |
5.1633 USDT |
273.0300 APT |
5.1521 USDT |
5.1441 USDT |
5.1598 USDT |
5.1570 USDT |
| 2025-05-24 |
5.4085 USDT |
37,561.7400 APT |
5.3629 USDT |
5.3470 USDT |
5.3974 USDT |
5.4099 USDT |
| 2025-05-23 |
5.6953 USDT |
7,728.2300 APT |
5.4214 USDT |
5.3621 USDT |
5.4339 USDT |
5.3719 USDT |
| 2025-05-22 |
5.4921 USDT |
188,408.6000 APT |
5.4489 USDT |
5.3664 USDT |
5.4383 USDT |
5.6681 USDT |
| 2025-05-21 |
5.1931 USDT |
133.9600 APT |
5.2101 USDT |
5.2096 USDT |
5.2166 USDT |
5.2166 USDT |
| 2025-05-20 |
5.1444 USDT |
5,899.0300 APT |
5.1649 USDT |
5.1041 USDT |
5.1669 USDT |
5.1270 USDT |
| 2025-05-19 |
5.0191 USDT |
63,942.3600 APT |
4.9927 USDT |
4.9469 USDT |
4.9909 USDT |
5.1639 USDT |
| 2025-05-18 |
5.1617 USDT |
79,341.3700 APT |
5.1949 USDT |
5.0447 USDT |
5.1259 USDT |
5.0480 USDT |
| 2025-05-17 |
5.2072 USDT |
4,570.8800 APT |
5.1012 USDT |
5.0415 USDT |
5.1300 USDT |
5.0479 USDT |
| 2025-05-16 |
5.3591 USDT |
55,446.1800 APT |
5.3601 USDT |
5.2651 USDT |
5.3435 USDT |
5.2835 USDT |
| 2025-05-15 |
5.5443 USDT |
13,809.9900 APT |
5.3589 USDT |
5.3241 USDT |
5.4071 USDT |
5.3680 USDT |
| 2025-05-14 |
6.0346 USDT |
3,519.5400 APT |
5.7963 USDT |
5.7327 USDT |
5.8000 USDT |
5.7496 USDT |
| 2025-05-13 |
5.8959 USDT |
5,921.7200 APT |
6.1969 USDT |
6.1241 USDT |
6.2069 USDT |
6.2012 USDT |
| 2025-05-12 |
5.9467 USDT |
137,117.6700 APT |
6.0833 USDT |
5.6100 USDT |
5.8239 USDT |
5.8649 USDT |
| 2025-05-11 |
5.9880 USDT |
62,260.5700 APT |
5.9870 USDT |
5.7791 USDT |
5.8770 USDT |
5.8906 USDT |
| 2025-05-10 |
5.6946 USDT |
6,468.1000 APT |
5.7819 USDT |
5.7608 USDT |
5.8039 USDT |
5.7837 USDT |
| 2025-05-09 |
5.5832 USDT |
144,857.3600 APT |
5.6852 USDT |
5.4541 USDT |
5.5299 USDT |
5.5256 USDT |
| 2025-05-08 |
5.1515 USDT |
1,846.7900 APT |
5.4289 USDT |
5.4009 USDT |
5.4340 USDT |
5.4321 USDT |
| 2025-05-07 |
4.7491 USDT |
42,806.0300 APT |
4.7294 USDT |
4.6491 USDT |
4.7161 USDT |
4.7505 USDT |
| 2025-05-06 |
4.7973 USDT |
2,091.0700 APT |
4.6629 USDT |
4.6481 USDT |
4.6849 USDT |
4.6614 USDT |
| 2025-05-05 |
5.1017 USDT |
6,997.9800 APT |
5.0410 USDT |
4.9702 USDT |
5.0439 USDT |
4.9991 USDT |
| 2025-05-04 |
5.1765 USDT |
2,071.0000 APT |
5.1459 USDT |
5.1048 USDT |
5.1515 USDT |
5.1091 USDT |
| 2025-05-03 |
5.2707 USDT |
2,390.8600 APT |
5.2149 USDT |
5.1849 USDT |
5.2179 USDT |
5.1870 USDT |
| 2025-05-02 |
5.4898 USDT |
1,468.6600 APT |
5.4557 USDT |
5.4393 USDT |
5.4739 USDT |
5.4469 USDT |
| 2025-05-01 |
5.4521 USDT |
2,732.0500 APT |
5.5549 USDT |
5.4951 USDT |
5.5619 USDT |
5.5271 USDT |
| 2025-04-30 |
5.3337 USDT |
77,375.6000 APT |
5.3130 USDT |
5.1645 USDT |
5.2979 USDT |
5.3544 USDT |
| 2025-04-29 |
5.5802 USDT |
447.8800 APT |
5.5709 USDT |
5.5569 USDT |
5.5792 USDT |
5.5769 USDT |
| 2025-04-28 |
5.5023 USDT |
53,724.6500 APT |
5.6182 USDT |
5.4026 USDT |
5.4983 USDT |
5.5489 USDT |
| 2025-04-27 |
5.4742 USDT |
13,870.9500 APT |
5.4079 USDT |
5.3633 USDT |
5.3899 USDT |
5.3775 USDT |
| 2025-04-26 |
5.5848 USDT |
1,978.5500 APT |
5.5971 USDT |
5.5879 USDT |
5.6149 USDT |
5.6001 USDT |
| 2025-04-25 |
5.5274 USDT |
205.7300 APT |
5.5266 USDT |
5.5135 USDT |
5.5281 USDT |
5.5135 USDT |
| 2025-04-24 |
5.3681 USDT |
86,633.8500 APT |
5.2669 USDT |
5.2418 USDT |
5.2963 USDT |
5.4605 USDT |
| 2025-04-23 |
5.2981 USDT |
88,874.7100 APT |
5.3587 USDT |
5.2111 USDT |
5.3331 USDT |
5.3288 USDT |
| 2025-04-22 |
5.0023 USDT |
1,438.8600 APT |
5.1261 USDT |
5.1141 USDT |
5.1339 USDT |
5.1261 USDT |
| 2025-04-21 |
5.1037 USDT |
27,350.6100 APT |
5.0159 USDT |
4.9181 USDT |
4.9354 USDT |
4.9279 USDT |
| 2025-04-20 |
4.9577 USDT |
3,803.4000 APT |
5.0106 USDT |
5.0031 USDT |
5.0420 USDT |
5.0277 USDT |
| 2025-04-19 |
4.7765 USDT |
39,528.2000 APT |
4.8156 USDT |
4.7975 USDT |
4.8161 USDT |
4.9361 USDT |
| 2025-04-18 |
4.6677 USDT |
59,836.5200 APT |
4.6307 USDT |
4.6155 USDT |
4.6484 USDT |
4.7461 USDT |