Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
1.9362 USDT |
3,666.6600 APT |
1.9309 USDT |
1.9191 USDT |
1.9309 USDT |
1.9306 USDT |
| 2026-01-13 |
1.8086 USDT |
162,826.8500 APT |
1.7663 USDT |
1.7639 USDT |
1.7766 USDT |
1.8857 USDT |
| 2026-01-12 |
1.7725 USDT |
1,419.9100 APT |
1.7692 USDT |
1.7677 USDT |
1.7821 USDT |
1.7779 USDT |
| 2026-01-11 |
1.8073 USDT |
93,258.7300 APT |
1.8105 USDT |
1.7839 USDT |
1.8048 USDT |
1.7966 USDT |
| 2026-01-10 |
1.8193 USDT |
690.9200 APT |
1.8123 USDT |
1.8075 USDT |
1.8141 USDT |
1.8108 USDT |
| 2026-01-09 |
1.8091 USDT |
5,990.6400 APT |
1.8184 USDT |
1.8184 USDT |
1.8439 USDT |
1.8399 USDT |
| 2026-01-08 |
1.8597 USDT |
5,905.7300 APT |
1.7893 USDT |
1.7796 USDT |
1.7921 USDT |
1.7824 USDT |
| 2026-01-07 |
1.9347 USDT |
151,243.0900 APT |
1.9605 USDT |
1.8926 USDT |
1.9136 USDT |
1.9270 USDT |
| 2026-01-06 |
1.9552 USDT |
97,976.1300 APT |
1.9561 USDT |
1.9259 USDT |
1.9418 USDT |
1.9729 USDT |
| 2026-01-05 |
1.9319 USDT |
83,179.6500 APT |
1.9470 USDT |
1.8999 USDT |
1.9160 USDT |
1.9031 USDT |
| 2026-01-04 |
1.9082 USDT |
5,236.8100 APT |
1.9169 USDT |
1.9088 USDT |
1.9187 USDT |
1.9181 USDT |
| 2026-01-03 |
1.8923 USDT |
2,095.7500 APT |
1.9069 USDT |
1.9051 USDT |
1.9185 USDT |
1.9171 USDT |
| 2026-01-02 |
1.8415 USDT |
15,003.6800 APT |
1.8303 USDT |
1.8219 USDT |
1.8600 USDT |
1.8459 USDT |
| 2026-01-01 |
1.7042 USDT |
22,689.6200 APT |
1.7791 USDT |
1.7775 USDT |
1.8000 USDT |
1.7965 USDT |
| 2025-12-31 |
1.7051 USDT |
4,875.6800 APT |
1.6509 USDT |
1.6479 USDT |
1.6610 USDT |
1.6481 USDT |
| 2025-12-30 |
1.7006 USDT |
1,773.4700 APT |
1.7207 USDT |
1.7169 USDT |
1.7243 USDT |
1.7174 USDT |
| 2025-12-29 |
1.7401 USDT |
8,711.8500 APT |
1.6939 USDT |
1.6815 USDT |
1.7030 USDT |
1.6959 USDT |
| 2025-12-28 |
1.7385 USDT |
43,263.1400 APT |
1.7452 USDT |
1.7049 USDT |
1.7177 USDT |
1.7073 USDT |
| 2025-12-27 |
1.7160 USDT |
493.9800 APT |
1.7239 USDT |
1.7212 USDT |
1.7266 USDT |
1.7251 USDT |
| 2025-12-26 |
1.6729 USDT |
121,869.7200 APT |
1.6859 USDT |
1.6469 USDT |
1.6693 USDT |
1.6871 USDT |
| 2025-12-25 |
1.6548 USDT |
4,092.6700 APT |
1.6520 USDT |
1.6429 USDT |
1.6559 USDT |
1.6445 USDT |
| 2025-12-24 |
1.5928 USDT |
9,387.3100 APT |
1.5889 USDT |
1.5879 USDT |
1.6140 USDT |
1.6096 USDT |
| 2025-12-23 |
1.6185 USDT |
2,525.9100 APT |
1.5867 USDT |
1.5859 USDT |
1.5924 USDT |
1.5867 USDT |
| 2025-12-22 |
1.6183 USDT |
890.9100 APT |
1.6137 USDT |
1.6087 USDT |
1.6137 USDT |
1.6099 USDT |
| 2025-12-21 |
1.6056 USDT |
5,247.8900 APT |
1.5669 USDT |
1.5589 USDT |
1.5790 USDT |
1.5760 USDT |
| 2025-12-20 |
1.6428 USDT |
20,897.6800 APT |
1.6074 USDT |
1.5987 USDT |
1.6091 USDT |
1.5987 USDT |
| 2025-12-19 |
1.5594 USDT |
928.9800 APT |
1.6549 USDT |
1.6439 USDT |
1.6549 USDT |
1.6460 USDT |
| 2025-12-18 |
1.4958 USDT |
13,591.5900 APT |
1.4209 USDT |
1.4208 USDT |
1.4439 USDT |
1.4299 USDT |
| 2025-12-17 |
1.5702 USDT |
263,762.3400 APT |
1.5841 USDT |
1.4990 USDT |
1.5269 USDT |
1.5269 USDT |
| 2025-12-16 |
1.5627 USDT |
180,176.6500 APT |
1.5561 USDT |
1.5401 USDT |
1.5555 USDT |
1.5851 USDT |