Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.9570 USDT |
393.8500 APT |
1.9056 USDT |
1.9033 USDT |
1.9057 USDT |
1.9057 USDT |
| 2025-12-04 |
2.0042 USDT |
7,001.0900 APT |
1.9912 USDT |
1.9698 USDT |
1.9941 USDT |
1.9701 USDT |
| 2025-12-03 |
1.9819 USDT |
119,544.0100 APT |
1.9703 USDT |
1.9681 USDT |
1.9839 USDT |
1.9839 USDT |
| 2025-12-02 |
1.9277 USDT |
209,857.4800 APT |
1.8819 USDT |
1.8808 USDT |
1.9039 USDT |
1.9779 USDT |
| 2025-12-01 |
1.8633 USDT |
246,135.1400 APT |
1.8488 USDT |
1.8129 USDT |
1.8331 USDT |
1.8639 USDT |
| 2025-11-30 |
2.0195 USDT |
872.4300 APT |
2.0182 USDT |
2.0060 USDT |
2.0182 USDT |
2.0061 USDT |
| 2025-11-29 |
2.0687 USDT |
158,403.4900 APT |
2.0779 USDT |
1.9731 USDT |
2.0199 USDT |
2.0217 USDT |
| 2025-11-28 |
2.1805 USDT |
249,539.0000 APT |
2.2228 USDT |
2.1108 USDT |
2.1378 USDT |
2.1537 USDT |
| 2025-11-27 |
2.2422 USDT |
95,452.4200 APT |
2.2729 USDT |
2.2301 USDT |
2.2525 USDT |
2.2753 USDT |
| 2025-11-26 |
2.2428 USDT |
2,603.3900 APT |
2.2759 USDT |
2.2578 USDT |
2.2769 USDT |
2.2689 USDT |
| 2025-11-25 |
2.3010 USDT |
137,538.4300 APT |
2.3341 USDT |
2.1958 USDT |
2.2327 USDT |
2.2283 USDT |
| 2025-11-24 |
2.3055 USDT |
147,178.8900 APT |
2.3701 USDT |
2.2363 USDT |
2.2619 USDT |
2.2758 USDT |
| 2025-11-23 |
2.3400 USDT |
5,781.1700 APT |
2.3575 USDT |
2.3392 USDT |
2.3659 USDT |
2.3450 USDT |
| 2025-11-22 |
2.4002 USDT |
4,788.2100 APT |
2.3050 USDT |
2.3039 USDT |
2.3459 USDT |
2.3301 USDT |
| 2025-11-21 |
2.5951 USDT |
5,115.1800 APT |
2.4909 USDT |
2.4668 USDT |
2.4988 USDT |
2.4789 USDT |
| 2025-11-20 |
2.9069 USDT |
199,329.6700 APT |
2.9672 USDT |
2.7322 USDT |
2.7535 USDT |
2.7481 USDT |
| 2025-11-19 |
2.8749 USDT |
437.4600 APT |
2.7887 USDT |
2.7871 USDT |
2.7981 USDT |
2.7969 USDT |
| 2025-11-18 |
2.8413 USDT |
2,527.6700 APT |
2.9169 USDT |
2.8979 USDT |
2.9208 USDT |
2.9049 USDT |
| 2025-11-17 |
2.8326 USDT |
323,932.9500 APT |
2.9121 USDT |
2.6823 USDT |
2.7304 USDT |
2.7359 USDT |
| 2025-11-16 |
2.9209 USDT |
631.6900 APT |
2.9011 USDT |
2.8851 USDT |
2.9026 USDT |
2.8891 USDT |
| 2025-11-15 |
2.9489 USDT |
3,816.0100 APT |
2.9199 USDT |
2.9181 USDT |
2.9359 USDT |
2.9309 USDT |
| 2025-11-14 |
2.9607 USDT |
160,944.0400 APT |
2.9785 USDT |
2.8150 USDT |
2.9044 USDT |
2.8851 USDT |
| 2025-11-13 |
3.0521 USDT |
2,517.1000 APT |
2.9191 USDT |
2.9117 USDT |
2.9449 USDT |
2.9292 USDT |
| 2025-11-12 |
3.1466 USDT |
104,058.2100 APT |
3.0929 USDT |
3.0562 USDT |
3.1153 USDT |
3.1299 USDT |
| 2025-11-11 |
3.2329 USDT |
1,714.8100 APT |
3.0861 USDT |
3.0828 USDT |
3.1151 USDT |
3.1129 USDT |
| 2025-11-10 |
3.2390 USDT |
10,863.4700 APT |
3.2009 USDT |
3.1964 USDT |
3.2699 USDT |
3.2529 USDT |
| 2025-11-09 |
3.0958 USDT |
4,961.2900 APT |
3.2166 USDT |
3.2019 USDT |
3.2357 USDT |
3.2291 USDT |
| 2025-11-08 |
3.1416 USDT |
127,431.0900 APT |
3.0831 USDT |
2.9822 USDT |
3.0525 USDT |
3.0578 USDT |
| 2025-11-07 |
2.9404 USDT |
8,009.8900 APT |
2.9530 USDT |
2.9301 USDT |
2.9979 USDT |
2.9874 USDT |
| 2025-11-06 |
2.6767 USDT |
7,240.1700 APT |
2.7154 USDT |
2.6839 USDT |
2.7439 USDT |
2.7148 USDT |
| 2025-11-05 |
2.5833 USDT |
5,129.0000 APT |
2.5689 USDT |
2.5664 USDT |
2.6133 USDT |
2.6012 USDT |
| 2025-11-04 |
2.7093 USDT |
352,916.3800 APT |
2.7874 USDT |
2.5081 USDT |
2.5973 USDT |
2.5218 USDT |
| 2025-11-03 |
3.2114 USDT |
133,745.4300 APT |
3.2886 USDT |
3.0712 USDT |
3.1089 USDT |
3.1259 USDT |
| 2025-11-02 |
3.3286 USDT |
56,292.6700 APT |
3.3317 USDT |
3.2903 USDT |
3.3188 USDT |
3.4203 USDT |
| 2025-11-01 |
3.2917 USDT |
1,457.7100 APT |
3.2861 USDT |
3.2835 USDT |
3.2959 USDT |
3.2912 USDT |
| 2025-10-31 |
3.1976 USDT |
3,303.2800 APT |
3.2811 USDT |
3.2549 USDT |
3.2929 USDT |
3.2724 USDT |
| 2025-10-30 |
3.3061 USDT |
110,996.8500 APT |
3.3862 USDT |
3.0679 USDT |
3.1239 USDT |
3.1401 USDT |
| 2025-10-29 |
3.3991 USDT |
153,959.4500 APT |
3.3455 USDT |
3.3094 USDT |
3.3839 USDT |
3.4251 USDT |
| 2025-10-28 |
3.4435 USDT |
33,201.0800 APT |
3.4234 USDT |
3.3050 USDT |
3.3420 USDT |
3.3349 USDT |
| 2025-10-27 |
3.5323 USDT |
120,614.3100 APT |
3.5811 USDT |
3.4246 USDT |
3.4621 USDT |
3.4607 USDT |
| 2025-10-26 |
3.4069 USDT |
11,667.1300 APT |
3.5261 USDT |
3.5100 USDT |
3.5560 USDT |
3.5542 USDT |
| 2025-10-25 |
3.2691 USDT |
86,263.2300 APT |
3.3044 USDT |
3.2471 USDT |
3.2798 USDT |
3.2761 USDT |
| 2025-10-24 |
3.2339 USDT |
85,105.7900 APT |
3.2409 USDT |
3.1929 USDT |
3.2409 USDT |
3.3095 USDT |
| 2025-10-23 |
3.2121 USDT |
7,088.7000 APT |
3.3076 USDT |
3.2681 USDT |
3.3252 USDT |
3.3169 USDT |
| 2025-10-22 |
3.2933 USDT |
188,953.8200 APT |
3.2489 USDT |
3.1781 USDT |
3.2359 USDT |
3.3264 USDT |
| 2025-10-21 |
3.2389 USDT |
154,334.2400 APT |
3.2603 USDT |
3.1141 USDT |
3.1399 USDT |
3.3424 USDT |
| 2025-10-20 |
3.2719 USDT |
447.9600 APT |
3.2591 USDT |
3.2529 USDT |
3.2689 USDT |
3.2669 USDT |
| 2025-10-19 |
3.1959 USDT |
13,974.1600 APT |
3.2251 USDT |
3.2061 USDT |
3.2534 USDT |
3.2067 USDT |
| 2025-10-18 |
3.1687 USDT |
74,657.2200 APT |
3.1919 USDT |
3.1203 USDT |
3.1449 USDT |
3.1569 USDT |
| 2025-10-17 |
3.2296 USDT |
188,554.7500 APT |
3.2819 USDT |
2.9640 USDT |
3.0329 USDT |
3.1241 USDT |