Identifier on DigiFinex: apt_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-08 |
4.4306 USDT |
2,998.3200 APT |
4.4459 USDT |
4.4132 USDT |
4.4459 USDT |
4.4371 USDT |
2025-07-07 |
4.4658 USDT |
48,786.4000 APT |
4.4474 USDT |
4.4122 USDT |
4.4524 USDT |
4.4286 USDT |
2025-07-06 |
4.4381 USDT |
2,144.1500 APT |
4.4540 USDT |
4.4452 USDT |
4.4655 USDT |
4.4452 USDT |
2025-07-05 |
4.4094 USDT |
1,554.7000 APT |
4.4209 USDT |
4.3869 USDT |
4.4349 USDT |
4.3989 USDT |
2025-07-04 |
4.6350 USDT |
9,840.8900 APT |
4.4977 USDT |
4.4399 USDT |
4.5013 USDT |
4.4851 USDT |
2025-07-03 |
4.7735 USDT |
96,757.6800 APT |
4.7873 USDT |
4.6491 USDT |
4.7282 USDT |
4.7753 USDT |
2025-07-02 |
4.5400 USDT |
93,752.5800 APT |
4.4691 USDT |
4.4161 USDT |
4.4769 USDT |
4.5609 USDT |
2025-07-01 |
4.7828 USDT |
8,424.5900 APT |
4.6810 USDT |
4.6341 USDT |
4.7014 USDT |
4.6489 USDT |
2025-06-30 |
4.8882 USDT |
2,455.6500 APT |
4.9188 USDT |
4.9151 USDT |
4.9299 USDT |
4.9230 USDT |
2025-06-29 |
4.8074 USDT |
5,789.2500 APT |
4.9198 USDT |
4.9079 USDT |
4.9669 USDT |
4.9291 USDT |
2025-06-28 |
4.8164 USDT |
33,143.2700 APT |
4.7672 USDT |
4.7622 USDT |
4.7969 USDT |
4.8634 USDT |
2025-06-27 |
5.0439 USDT |
12,616.5300 APT |
4.8568 USDT |
4.8274 USDT |
4.8749 USDT |
4.8330 USDT |
2025-06-26 |
4.8267 USDT |
100,294.6600 APT |
4.8671 USDT |
4.6463 USDT |
4.7224 USDT |
4.7319 USDT |
2025-06-25 |
4.8637 USDT |
1,592.8500 APT |
4.9171 USDT |
4.8731 USDT |
4.9396 USDT |
4.8744 USDT |
2025-06-24 |
4.3026 USDT |
88,021.2100 APT |
4.3169 USDT |
4.3169 USDT |
4.6270 USDT |
4.6216 USDT |
2025-06-23 |
3.9640 USDT |
97,920.8800 APT |
3.9961 USDT |
3.8721 USDT |
3.9894 USDT |
4.0903 USDT |
2025-06-22 |
4.2269 USDT |
67,428.3800 APT |
4.0858 USDT |
3.9541 USDT |
4.0131 USDT |
4.0330 USDT |
2025-06-21 |
4.4857 USDT |
3,022.5000 APT |
4.2966 USDT |
4.2791 USDT |
4.3105 USDT |
4.3010 USDT |
2025-06-20 |
4.3965 USDT |
41,575.7300 APT |
4.3829 USDT |
4.3170 USDT |
4.3579 USDT |
4.4461 USDT |
2025-06-19 |
4.4227 USDT |
33,710.6000 APT |
4.4451 USDT |
4.3101 USDT |
4.4129 USDT |
4.3797 USDT |
2025-06-18 |
4.4628 USDT |
46,530.4100 APT |
4.4573 USDT |
4.3297 USDT |
4.3671 USDT |
4.3505 USDT |
2025-06-17 |
4.7161 USDT |
7,869.5500 APT |
4.5849 USDT |
4.5561 USDT |
4.6029 USDT |
4.5659 USDT |
2025-06-16 |
4.6411 USDT |
6,480.4200 APT |
4.7862 USDT |
4.7802 USDT |
4.8176 USDT |
4.8070 USDT |
2025-06-15 |
4.4553 USDT |
1,164.9100 APT |
4.5279 USDT |
4.5055 USDT |
4.5359 USDT |
4.5127 USDT |
2025-06-14 |
4.4789 USDT |
1,429.4700 APT |
4.4399 USDT |
4.4377 USDT |
4.4599 USDT |
4.4389 USDT |
2025-06-13 |
4.5691 USDT |
171,672.5100 APT |
4.6961 USDT |
4.3451 USDT |
4.4149 USDT |
4.4149 USDT |
2025-06-12 |
4.8823 USDT |
70,731.0500 APT |
4.8597 USDT |
4.6781 USDT |
4.7204 USDT |
4.6870 USDT |
2025-06-11 |
5.1244 USDT |
4,314.8900 APT |
5.2080 USDT |
5.1640 USDT |
5.2129 USDT |
5.1660 USDT |
2025-06-10 |
4.8550 USDT |
27,446.5600 APT |
4.9852 USDT |
4.8741 USDT |
4.9141 USDT |
4.8919 USDT |
2025-06-09 |
4.7428 USDT |
69,850.3100 APT |
4.6639 USDT |
4.6391 USDT |
4.6819 USDT |
4.8205 USDT |
2025-06-08 |
4.7100 USDT |
208.6200 APT |
4.7338 USDT |
4.7338 USDT |
4.7459 USDT |
4.7430 USDT |
2025-06-07 |
4.7118 USDT |
4,241.0200 APT |
4.7241 USDT |
4.7241 USDT |
4.7539 USDT |
4.7411 USDT |
2025-06-06 |
4.5928 USDT |
1,336.2700 APT |
4.6315 USDT |
4.6034 USDT |
4.6329 USDT |
4.6309 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 |