Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
3.7697 USDT |
62,595.0475 APT |
3.7676 USDT |
3.7593 USDT |
3.7813 USDT |
3.8133 USDT |
| 2023-01-02 |
3.6999 USDT |
20,851.3840 APT |
3.7506 USDT |
3.7470 USDT |
3.7817 USDT |
3.7545 USDT |
| 2023-01-01 |
3.4618 USDT |
59,016.9939 APT |
3.4765 USDT |
3.4605 USDT |
3.4903 USDT |
3.5097 USDT |
| 2022-12-31 |
3.4076 USDT |
7,308.1124 APT |
3.4637 USDT |
3.4573 USDT |
3.4827 USDT |
3.4721 USDT |
| 2022-12-30 |
3.2511 USDT |
44,219.3599 APT |
3.3295 USDT |
3.3209 USDT |
3.4918 USDT |
3.3921 USDT |
| 2022-12-29 |
3.1905 USDT |
94,961.4967 APT |
3.1754 USDT |
3.0660 USDT |
3.1187 USDT |
3.1145 USDT |
| 2022-12-28 |
3.3233 USDT |
91,099.3546 APT |
3.2591 USDT |
3.1943 USDT |
3.2497 USDT |
3.2183 USDT |
| 2022-12-27 |
3.6033 USDT |
25,435.5089 APT |
3.5515 USDT |
3.5430 USDT |
3.5617 USDT |
3.5705 USDT |
| 2022-12-26 |
3.5977 USDT |
8,701.3914 APT |
3.6095 USDT |
3.5999 USDT |
3.6101 USDT |
3.6101 USDT |
| 2022-12-25 |
3.6216 USDT |
63,695.0045 APT |
3.5520 USDT |
3.5247 USDT |
3.5638 USDT |
3.5697 USDT |
| 2022-12-24 |
3.7288 USDT |
9,461.2289 APT |
3.6951 USDT |
3.6873 USDT |
3.7096 USDT |
3.6955 USDT |
| 2022-12-23 |
3.7457 USDT |
60,318.9723 APT |
3.7940 USDT |
3.7314 USDT |
3.7609 USDT |
3.7518 USDT |
| 2022-12-22 |
3.6920 USDT |
33,760.8322 APT |
3.6678 USDT |
3.6572 USDT |
3.6884 USDT |
3.7098 USDT |
| 2022-12-21 |
3.7907 USDT |
83,901.3562 APT |
3.7509 USDT |
3.6805 USDT |
3.7068 USDT |
3.7187 USDT |
| 2022-12-20 |
3.8648 USDT |
6,129.5451 APT |
3.8659 USDT |
3.8630 USDT |
3.8963 USDT |
3.8901 USDT |
| 2022-12-19 |
3.9619 USDT |
167,654.5309 APT |
3.8491 USDT |
3.6883 USDT |
3.8157 USDT |
3.8057 USDT |
| 2022-12-18 |
4.0478 USDT |
7,924.6282 APT |
4.0494 USDT |
4.0388 USDT |
4.0687 USDT |
4.0587 USDT |
| 2022-12-17 |
4.0562 USDT |
63,050.8583 APT |
3.9803 USDT |
3.9669 USDT |
3.9969 USDT |
4.1001 USDT |
| 2022-12-16 |
4.3807 USDT |
86,537.2136 APT |
4.0612 USDT |
3.9735 USDT |
4.0820 USDT |
4.0483 USDT |
| 2022-12-15 |
4.6901 USDT |
7,712.6633 APT |
4.6385 USDT |
4.6320 USDT |
4.6536 USDT |
4.6513 USDT |
| 2022-12-14 |
4.6349 USDT |
140,844.9582 APT |
4.6772 USDT |
4.5004 USDT |
4.5900 USDT |
4.5804 USDT |
| 2022-12-13 |
4.4912 USDT |
35,744.5649 APT |
4.5675 USDT |
4.5606 USDT |
4.6261 USDT |
4.6253 USDT |
| 2022-12-12 |
4.4779 USDT |
5,436.4233 APT |
4.5066 USDT |
4.5027 USDT |
4.5155 USDT |
4.5121 USDT |
| 2022-12-11 |
4.8059 USDT |
80,390.5060 APT |
4.8473 USDT |
4.6216 USDT |
4.7539 USDT |
4.6691 USDT |
| 2022-12-10 |
4.7988 USDT |
10,801.1068 APT |
4.7845 USDT |
4.7569 USDT |
4.7743 USDT |
4.7722 USDT |
| 2022-12-09 |
4.8596 USDT |
39,509.1744 APT |
4.8142 USDT |
4.7703 USDT |
4.7981 USDT |
4.7880 USDT |
| 2022-12-08 |
4.8295 USDT |
59,403.6645 APT |
4.9202 USDT |
4.8926 USDT |
4.9157 USDT |
4.9112 USDT |
| 2022-12-07 |
4.8264 USDT |
30,815.5139 APT |
4.7529 USDT |
4.7374 USDT |
4.7962 USDT |
4.8174 USDT |
| 2022-12-06 |
5.1438 USDT |
131,217.9002 APT |
5.0943 USDT |
4.8859 USDT |
4.9703 USDT |
4.9813 USDT |
| 2022-12-05 |
5.2658 USDT |
50,991.3138 APT |
5.0610 USDT |
5.0366 USDT |
5.1569 USDT |
5.1730 USDT |
| 2022-12-04 |
5.2127 USDT |
4,126.5123 APT |
5.1620 USDT |
5.1502 USDT |
5.1764 USDT |
5.1733 USDT |
| 2022-12-03 |
5.0865 USDT |
29,844.6739 APT |
5.1329 USDT |
5.0751 USDT |
5.1425 USDT |
5.1087 USDT |
| 2022-12-02 |
4.7835 USDT |
44,478.0379 APT |
4.9491 USDT |
4.9054 USDT |
4.9735 USDT |
4.9166 USDT |
| 2022-12-01 |
4.6976 USDT |
13,452.4790 APT |
4.6209 USDT |
4.5874 USDT |
4.6473 USDT |
4.6389 USDT |
| 2022-11-30 |
4.7325 USDT |
26,644.7974 APT |
4.7459 USDT |
4.7358 USDT |
4.7926 USDT |
4.7753 USDT |
| 2022-11-29 |
4.6428 USDT |
8,536.5121 APT |
4.7256 USDT |
4.6998 USDT |
4.7196 USDT |
4.7155 USDT |
| 2022-11-28 |
4.4730 USDT |
64,947.3020 APT |
4.4782 USDT |
4.4517 USDT |
4.4917 USDT |
4.4839 USDT |
| 2022-11-27 |
4.7613 USDT |
83,483.3489 APT |
4.7792 USDT |
4.6957 USDT |
4.8260 USDT |
4.7923 USDT |
| 2022-11-26 |
4.7977 USDT |
26,771.9369 APT |
4.8040 USDT |
4.7933 USDT |
4.8273 USDT |
4.8369 USDT |
| 2022-11-25 |
4.3882 USDT |
50,124.4584 APT |
4.4625 USDT |
4.3907 USDT |
4.4290 USDT |
4.4324 USDT |
| 2022-11-24 |
4.4460 USDT |
18,298.2146 APT |
4.4357 USDT |
4.4173 USDT |
4.4692 USDT |
4.4536 USDT |
| 2022-11-23 |
4.4203 USDT |
74,100.4797 APT |
4.3433 USDT |
4.3141 USDT |
4.3879 USDT |
4.4527 USDT |
| 2022-11-22 |
4.1711 USDT |
35,900.8144 APT |
4.2898 USDT |
4.2554 USDT |
4.3140 USDT |
4.2824 USDT |
| 2022-11-21 |
4.0518 USDT |
150,214.9282 APT |
4.1026 USDT |
3.8815 USDT |
4.0271 USDT |
4.0033 USDT |
| 2022-11-20 |
4.4613 USDT |
76,231.3725 APT |
4.3836 USDT |
4.3154 USDT |
4.3812 USDT |
4.3924 USDT |
| 2022-11-19 |
4.6244 USDT |
74,461.7158 APT |
4.5704 USDT |
4.5469 USDT |
4.5757 USDT |
4.6257 USDT |
| 2022-11-18 |
4.7325 USDT |
13,485.1666 APT |
4.6138 USDT |
4.6138 USDT |
4.6569 USDT |
4.6464 USDT |
| 2022-11-17 |
4.6206 USDT |
40,674.8105 APT |
4.6945 USDT |
4.6716 USDT |
4.7335 USDT |
4.7115 USDT |
| 2022-11-16 |
4.5320 USDT |
189,341.2170 APT |
4.7808 USDT |
4.7021 USDT |
4.7786 USDT |
4.7365 USDT |
| 2022-11-15 |
4.4058 USDT |
86,923.3787 APT |
4.2756 USDT |
4.2598 USDT |
4.3128 USDT |
4.3249 USDT |