Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
6.3302 USDT |
20,350.2600 APT |
6.2382 USDT |
6.1249 USDT |
6.2406 USDT |
6.3190 USDT |
| 2024-08-31 |
6.6457 USDT |
20,285.5100 APT |
6.6426 USDT |
6.3837 USDT |
6.4497 USDT |
6.4501 USDT |
| 2024-08-30 |
6.7281 USDT |
70,610.7600 APT |
6.5756 USDT |
6.3739 USDT |
6.4928 USDT |
6.6484 USDT |
| 2024-08-29 |
6.9038 USDT |
40,613.1900 APT |
7.0701 USDT |
6.6501 USDT |
6.7580 USDT |
6.6899 USDT |
| 2024-08-28 |
6.8781 USDT |
62,611.0800 APT |
7.1135 USDT |
6.6311 USDT |
6.8999 USDT |
6.8352 USDT |
| 2024-08-27 |
7.2442 USDT |
114,706.7400 APT |
7.0300 USDT |
7.0006 USDT |
7.2553 USDT |
7.2500 USDT |
| 2024-08-26 |
7.1837 USDT |
21,649.0400 APT |
7.1286 USDT |
6.9501 USDT |
7.0376 USDT |
7.0099 USDT |
| 2024-08-25 |
7.1780 USDT |
26,653.9000 APT |
7.2829 USDT |
7.2828 USDT |
7.3823 USDT |
7.4401 USDT |
| 2024-08-24 |
7.1995 USDT |
22,104.8900 APT |
7.2814 USDT |
7.2424 USDT |
7.3001 USDT |
7.2802 USDT |
| 2024-08-23 |
6.8886 USDT |
28,196.3700 APT |
7.1329 USDT |
7.0401 USDT |
7.1033 USDT |
7.1024 USDT |
| 2024-08-22 |
6.3709 USDT |
9,196.8100 APT |
6.3641 USDT |
6.3499 USDT |
6.4065 USDT |
6.4377 USDT |
| 2024-08-21 |
6.1810 USDT |
26,569.3800 APT |
6.1454 USDT |
6.1237 USDT |
6.1961 USDT |
6.3199 USDT |
| 2024-08-20 |
6.1466 USDT |
12,375.5400 APT |
6.0284 USDT |
6.0150 USDT |
6.0534 USDT |
6.0535 USDT |
| 2024-08-19 |
5.9007 USDT |
40,713.1900 APT |
5.9892 USDT |
5.8226 USDT |
5.9689 USDT |
5.9642 USDT |
| 2024-08-18 |
5.8661 USDT |
23,292.4400 APT |
5.8424 USDT |
5.8167 USDT |
5.8720 USDT |
5.8615 USDT |
| 2024-08-17 |
5.8743 USDT |
25,832.9500 APT |
5.8421 USDT |
5.7923 USDT |
5.8401 USDT |
5.7955 USDT |
| 2024-08-16 |
6.1368 USDT |
42,063.7000 APT |
6.0099 USDT |
5.7838 USDT |
5.9212 USDT |
5.9527 USDT |
| 2024-08-15 |
6.4597 USDT |
43,537.4200 APT |
6.3421 USDT |
6.1074 USDT |
6.2193 USDT |
6.2313 USDT |
| 2024-08-14 |
6.7739 USDT |
14,575.1300 APT |
6.6532 USDT |
6.5796 USDT |
6.6651 USDT |
6.6628 USDT |
| 2024-08-13 |
6.4369 USDT |
1,705.3800 APT |
6.8692 USDT |
6.8429 USDT |
6.8799 USDT |
6.8550 USDT |
| 2024-08-12 |
6.3749 USDT |
45,784.3200 APT |
6.6157 USDT |
6.3757 USDT |
6.3979 USDT |
6.3863 USDT |
| 2024-08-11 |
6.0965 USDT |
13,978.6000 APT |
5.9862 USDT |
5.8398 USDT |
5.8900 USDT |
5.8638 USDT |
| 2024-08-10 |
6.0571 USDT |
64,292.7900 APT |
5.9361 USDT |
5.8848 USDT |
5.9376 USDT |
6.3443 USDT |
| 2024-08-09 |
5.7360 USDT |
18,767.6400 APT |
5.6597 USDT |
5.6481 USDT |
5.7199 USDT |
5.6862 USDT |
| 2024-08-08 |
5.3728 USDT |
16,771.0800 APT |
5.4795 USDT |
5.4654 USDT |
5.4991 USDT |
5.7539 USDT |
| 2024-08-07 |
5.1471 USDT |
37,298.2200 APT |
5.0899 USDT |
4.9660 USDT |
5.0363 USDT |
5.1000 USDT |
| 2024-08-06 |
5.1659 USDT |
18,372.7300 APT |
5.2255 USDT |
5.1673 USDT |
5.2324 USDT |
5.1717 USDT |
| 2024-08-05 |
4.7391 USDT |
156,655.9900 APT |
4.5651 USDT |
4.4136 USDT |
4.6153 USDT |
4.9685 USDT |
| 2024-08-04 |
5.4259 USDT |
48,384.2800 APT |
5.5799 USDT |
5.1230 USDT |
5.2699 USDT |
5.4881 USDT |
| 2024-08-03 |
5.8936 USDT |
36,860.7200 APT |
5.9042 USDT |
5.5529 USDT |
5.6817 USDT |
5.5652 USDT |
| 2024-08-02 |
6.1466 USDT |
3,705.8600 APT |
6.0088 USDT |
5.9679 USDT |
6.0376 USDT |
5.9981 USDT |
| 2024-08-01 |
6.3620 USDT |
7,202.0200 APT |
6.2055 USDT |
6.1025 USDT |
6.2121 USDT |
6.1338 USDT |
| 2024-07-31 |
6.5654 USDT |
23,431.8800 APT |
6.5506 USDT |
6.3813 USDT |
6.4548 USDT |
6.4156 USDT |
| 2024-07-30 |
6.7320 USDT |
15,573.9500 APT |
6.7648 USDT |
6.5031 USDT |
6.5800 USDT |
6.5154 USDT |
| 2024-07-29 |
6.9036 USDT |
9,208.1500 APT |
6.7801 USDT |
6.7701 USDT |
6.8217 USDT |
6.8101 USDT |
| 2024-07-28 |
6.9800 USDT |
8,095.0300 APT |
6.9034 USDT |
6.7801 USDT |
6.8314 USDT |
6.7963 USDT |
| 2024-07-27 |
7.1509 USDT |
16,404.9800 APT |
7.2011 USDT |
6.9901 USDT |
7.1192 USDT |
7.0864 USDT |
| 2024-07-26 |
6.8049 USDT |
4,038.7400 APT |
6.9143 USDT |
6.8939 USDT |
6.9357 USDT |
6.9484 USDT |
| 2024-07-25 |
6.6000 USDT |
18,784.5800 APT |
6.6475 USDT |
6.4150 USDT |
6.5555 USDT |
6.6218 USDT |
| 2024-07-24 |
7.0396 USDT |
3,315.4800 APT |
6.9436 USDT |
6.8666 USDT |
6.9756 USDT |
6.8847 USDT |
| 2024-07-23 |
7.1620 USDT |
30,961.3600 APT |
7.2599 USDT |
6.9232 USDT |
7.0499 USDT |
7.1521 USDT |
| 2024-07-22 |
7.4407 USDT |
2,354.9900 APT |
7.3327 USDT |
7.3134 USDT |
7.3624 USDT |
7.3741 USDT |
| 2024-07-21 |
7.3254 USDT |
43,364.4500 APT |
7.4220 USDT |
7.0709 USDT |
7.3139 USDT |
7.4596 USDT |
| 2024-07-20 |
7.3923 USDT |
8,845.5100 APT |
7.4348 USDT |
7.3573 USDT |
7.4035 USDT |
7.3696 USDT |
| 2024-07-19 |
7.2112 USDT |
30,308.6600 APT |
7.2972 USDT |
7.2902 USDT |
7.4169 USDT |
7.4827 USDT |
| 2024-07-18 |
7.0099 USDT |
8,044.9800 APT |
6.9441 USDT |
6.8579 USDT |
6.9549 USDT |
6.9791 USDT |
| 2024-07-17 |
7.2023 USDT |
23,335.4700 APT |
7.2175 USDT |
7.0780 USDT |
7.1592 USDT |
7.1435 USDT |
| 2024-07-16 |
6.9476 USDT |
4,301.7200 APT |
7.0945 USDT |
7.0262 USDT |
7.0629 USDT |
7.0499 USDT |
| 2024-07-15 |
6.7251 USDT |
32,809.6500 APT |
6.7344 USDT |
6.6773 USDT |
6.7410 USDT |
6.8496 USDT |
| 2024-07-14 |
6.5147 USDT |
7,772.5500 APT |
6.5385 USDT |
6.5047 USDT |
6.5635 USDT |
6.5809 USDT |