Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-13 |
0.6078 USDT |
583.7900 APT |
0.5991 USDT |
0.5957 USDT |
0.5993 USDT |
0.5957 USDT |
| 2026-09-12 |
0.6118 USDT |
2,231.2700 APT |
0.6007 USDT |
0.5999 USDT |
0.6023 USDT |
0.6019 USDT |
| 2026-09-11 |
0.6223 USDT |
6,788.0400 APT |
0.5928 USDT |
0.5920 USDT |
0.5965 USDT |
0.5959 USDT |
| 2026-09-10 |
0.6286 USDT |
13,554.4700 APT |
0.6492 USDT |
0.6414 USDT |
0.6492 USDT |
0.6431 USDT |
| 2026-09-09 |
0.6553 USDT |
15,551.1500 APT |
0.6239 USDT |
0.6229 USDT |
0.6278 USDT |
0.6271 USDT |
| 2026-09-08 |
0.6469 USDT |
5,210.3000 APT |
0.6541 USDT |
0.6492 USDT |
0.6545 USDT |
0.6500 USDT |
| 2026-09-07 |
0.6335 USDT |
8,358.9100 APT |
0.6360 USDT |
0.6360 USDT |
0.6442 USDT |
0.6422 USDT |
| 2026-09-06 |
0.6199 USDT |
4,060.3600 APT |
0.6219 USDT |
0.6219 USDT |
0.6261 USDT |
0.6250 USDT |
| 2026-09-05 |
0.6017 USDT |
8,420.4600 APT |
0.6179 USDT |
0.6145 USDT |
0.6186 USDT |
0.6157 USDT |
| 2026-09-04 |
0.5857 USDT |
7,785.4100 APT |
0.5759 USDT |
0.5751 USDT |
0.5810 USDT |
0.5810 USDT |
| 2026-09-03 |
0.6056 USDT |
6,964.2100 APT |
0.6013 USDT |
0.6012 USDT |
0.6041 USDT |
0.6028 USDT |
| 2026-09-02 |
0.5632 USDT |
23,468.2600 APT |
0.5840 USDT |
0.5804 USDT |
0.5883 USDT |
0.5851 USDT |
| 2026-09-01 |
0.5502 USDT |
7,848.2800 APT |
0.5419 USDT |
0.5414 USDT |
0.5484 USDT |
0.5468 USDT |
| 2026-08-31 |
0.5226 USDT |
67,431.5700 APT |
0.5264 USDT |
0.5228 USDT |
0.5321 USDT |
0.5350 USDT |
| 2026-08-30 |
0.5430 USDT |
38,283.3800 APT |
0.5451 USDT |
0.5341 USDT |
0.5432 USDT |
0.5389 USDT |
| 2026-08-29 |
0.5392 USDT |
7,964.4700 APT |
0.5419 USDT |
0.5410 USDT |
0.5431 USDT |
0.5420 USDT |
| 2026-08-28 |
0.5532 USDT |
12,905.9700 APT |
0.5330 USDT |
0.5328 USDT |
0.5372 USDT |
0.5385 USDT |
| 2026-08-27 |
0.5742 USDT |
6,200.3300 APT |
0.5755 USDT |
0.5733 USDT |
0.5761 USDT |
0.5743 USDT |
| 2026-08-26 |
0.5623 USDT |
23,978.7800 APT |
0.5651 USDT |
0.5626 USDT |
0.5655 USDT |
0.5646 USDT |
| 2026-08-25 |
0.5971 USDT |
10,105.2200 APT |
0.5704 USDT |
0.5666 USDT |
0.5716 USDT |
0.5669 USDT |
| 2026-08-24 |
0.6158 USDT |
11,930.8800 APT |
0.6040 USDT |
0.6007 USDT |
0.6090 USDT |
0.6061 USDT |
| 2026-08-23 |
0.6299 USDT |
10,000.9500 APT |
0.6421 USDT |
0.6368 USDT |
0.6444 USDT |
0.6437 USDT |
| 2026-08-22 |
0.6581 USDT |
7,121.3400 APT |
0.6349 USDT |
0.6283 USDT |
0.6359 USDT |
0.6329 USDT |
| 2026-08-21 |
0.6216 USDT |
17,551.4200 APT |
0.6549 USDT |
0.6438 USDT |
0.6549 USDT |
0.6489 USDT |
| 2026-08-20 |
0.5674 USDT |
9,490.9100 APT |
0.5741 USDT |
0.5740 USDT |
0.5789 USDT |
0.5761 USDT |
| 2026-08-19 |
0.5466 USDT |
8,655.0600 APT |
0.5627 USDT |
0.5601 USDT |
0.5635 USDT |
0.5607 USDT |
| 2026-08-18 |
0.5255 USDT |
170,008.5200 APT |
0.5320 USDT |
0.5174 USDT |
0.5220 USDT |
0.5280 USDT |
| 2026-08-17 |
0.5235 USDT |
317,707.9500 APT |
0.5173 USDT |
0.5148 USDT |
0.5193 USDT |
0.5318 USDT |
| 2026-08-16 |
0.5300 USDT |
203,801.9500 APT |
0.5379 USDT |
0.5153 USDT |
0.5211 USDT |
0.5181 USDT |
| 2026-08-15 |
0.5413 USDT |
196,598.1100 APT |
0.5423 USDT |
0.5352 USDT |
0.5389 USDT |
0.5376 USDT |
| 2026-08-14 |
0.5423 USDT |
241,820.3400 APT |
0.5596 USDT |
0.5327 USDT |
0.5381 USDT |
0.5417 USDT |
| 2026-08-13 |
0.5618 USDT |
133,981.4400 APT |
0.5599 USDT |
0.5540 USDT |
0.5587 USDT |
0.5589 USDT |
| 2026-08-12 |
0.5682 USDT |
131,586.2700 APT |
0.5789 USDT |
0.5549 USDT |
0.5586 USDT |
0.5603 USDT |
| 2026-08-11 |
0.5818 USDT |
109,927.3600 APT |
0.5880 USDT |
0.5702 USDT |
0.5756 USDT |
0.5785 USDT |
| 2026-08-10 |
0.5920 USDT |
138,267.4500 APT |
0.5891 USDT |
0.5850 USDT |
0.5884 USDT |
0.5878 USDT |
| 2026-08-09 |
0.6010 USDT |
151,599.5700 APT |
0.6037 USDT |
0.5887 USDT |
0.5953 USDT |
0.5892 USDT |
| 2026-08-08 |
0.5986 USDT |
132,056.9900 APT |
0.5800 USDT |
0.5746 USDT |
0.5809 USDT |
0.6040 USDT |
| 2026-08-07 |
0.5879 USDT |
149,205.6700 APT |
0.5912 USDT |
0.5789 USDT |
0.5819 USDT |
0.5797 USDT |
| 2026-08-06 |
0.5934 USDT |
211,217.2900 APT |
0.5922 USDT |
0.5858 USDT |
0.5902 USDT |
0.5911 USDT |
| 2026-08-05 |
0.5868 USDT |
230,621.8300 APT |
0.5779 USDT |
0.5760 USDT |
0.5804 USDT |
0.5926 USDT |
| 2026-08-04 |
0.5769 USDT |
149,035.1100 APT |
0.5751 USDT |
0.5693 USDT |
0.5743 USDT |
0.5778 USDT |
| 2026-08-03 |
0.5663 USDT |
180,345.4600 APT |
0.5638 USDT |
0.5549 USDT |
0.5589 USDT |
0.5749 USDT |
| 2026-08-02 |
0.5644 USDT |
165,058.4600 APT |
0.5525 USDT |
0.5525 USDT |
0.5553 USDT |
0.5622 USDT |
| 2026-08-01 |
0.5550 USDT |
155,845.0000 APT |
0.5569 USDT |
0.5454 USDT |
0.5515 USDT |
0.5523 USDT |
| 2026-07-31 |
0.5636 USDT |
160,676.7000 APT |
0.5697 USDT |
0.5529 USDT |
0.5572 USDT |
0.5569 USDT |
| 2026-07-30 |
0.5720 USDT |
175,684.0700 APT |
0.5644 USDT |
0.5617 USDT |
0.5675 USDT |
0.5697 USDT |
| 2026-07-29 |
0.5690 USDT |
284,949.6300 APT |
0.5879 USDT |
0.5517 USDT |
0.5601 USDT |
0.5652 USDT |
| 2026-07-28 |
0.5872 USDT |
178,495.1300 APT |
0.5923 USDT |
0.5758 USDT |
0.5851 USDT |
0.5866 USDT |
| 2026-07-27 |
0.6158 USDT |
229,155.6600 APT |
0.6285 USDT |
0.5912 USDT |
0.5990 USDT |
0.5923 USDT |
| 2026-07-26 |
0.6252 USDT |
241,799.7400 APT |
0.6111 USDT |
0.6065 USDT |
0.6104 USDT |
0.6281 USDT |