Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
8.9578 USDT |
52,024.4200 APT |
8.8729 USDT |
8.6582 USDT |
8.9411 USDT |
9.1860 USDT |
| 2024-04-15 |
9.4451 USDT |
71,166.1100 APT |
9.2955 USDT |
8.8117 USDT |
9.1603 USDT |
9.1830 USDT |
| 2024-04-14 |
9.0333 USDT |
68,672.2100 APT |
9.3163 USDT |
8.8903 USDT |
9.2087 USDT |
9.4867 USDT |
| 2024-04-13 |
9.6384 USDT |
64,986.7300 APT |
9.4521 USDT |
8.3012 USDT |
8.6903 USDT |
8.3682 USDT |
| 2024-04-12 |
10.5524 USDT |
299,432.7700 APT |
11.2822 USDT |
8.5123 USDT |
9.8768 USDT |
9.9595 USDT |
| 2024-04-11 |
12.1432 USDT |
24,174.8700 APT |
11.8583 USDT |
11.7263 USDT |
11.8686 USDT |
11.8408 USDT |
| 2024-04-10 |
12.3337 USDT |
51,886.7500 APT |
11.9554 USDT |
11.8552 USDT |
11.9917 USDT |
12.2167 USDT |
| 2024-04-09 |
13.5250 USDT |
38,572.7700 APT |
12.9362 USDT |
12.8423 USDT |
12.9274 USDT |
12.8660 USDT |
| 2024-04-08 |
13.9572 USDT |
17,346.3200 APT |
14.1357 USDT |
14.0696 USDT |
14.1463 USDT |
14.2909 USDT |
| 2024-04-07 |
13.5628 USDT |
30,658.5700 APT |
13.7055 USDT |
13.3480 USDT |
13.4535 USDT |
13.4446 USDT |
| 2024-04-06 |
13.1549 USDT |
18,284.9700 APT |
13.0349 USDT |
12.9706 USDT |
13.1470 USDT |
13.1612 USDT |
| 2024-04-05 |
13.1737 USDT |
17,764.4400 APT |
13.1446 USDT |
13.0990 USDT |
13.2064 USDT |
13.1554 USDT |
| 2024-04-04 |
14.2445 USDT |
13,608.9700 APT |
14.6518 USDT |
14.2972 USDT |
14.4449 USDT |
14.3150 USDT |
| 2024-04-03 |
14.3560 USDT |
22,906.2300 APT |
14.0908 USDT |
13.8438 USDT |
14.0934 USDT |
14.1425 USDT |
| 2024-04-02 |
15.5774 USDT |
70,812.0500 APT |
15.1560 USDT |
14.8653 USDT |
15.0840 USDT |
15.0522 USDT |
| 2024-04-01 |
17.2341 USDT |
19,323.6700 APT |
16.6910 USDT |
16.5694 USDT |
16.8280 USDT |
16.8294 USDT |
| 2024-03-31 |
16.7020 USDT |
40,994.2600 APT |
16.7962 USDT |
16.6668 USDT |
16.8037 USDT |
16.9098 USDT |
| 2024-03-30 |
17.1640 USDT |
23,211.5900 APT |
16.9167 USDT |
16.7854 USDT |
16.8935 USDT |
16.8341 USDT |
| 2024-03-29 |
17.0902 USDT |
34,013.9600 APT |
17.1808 USDT |
16.7681 USDT |
16.8399 USDT |
16.8226 USDT |
| 2024-03-28 |
17.6606 USDT |
11,835.0000 APT |
16.9883 USDT |
16.9277 USDT |
17.1818 USDT |
17.1223 USDT |
| 2024-03-27 |
18.1620 USDT |
84,994.2800 APT |
17.8642 USDT |
17.4492 USDT |
17.7176 USDT |
17.7524 USDT |
| 2024-03-26 |
18.2532 USDT |
18,464.8200 APT |
18.5225 USDT |
18.0512 USDT |
18.1564 USDT |
18.1304 USDT |
| 2024-03-25 |
16.3297 USDT |
28,588.4200 APT |
16.3626 USDT |
16.3005 USDT |
16.6749 USDT |
17.0273 USDT |
| 2024-03-24 |
16.2968 USDT |
53,139.1100 APT |
16.2271 USDT |
15.8776 USDT |
16.0889 USDT |
16.3305 USDT |
| 2024-03-23 |
15.8624 USDT |
22,499.0200 APT |
15.8930 USDT |
15.8880 USDT |
16.0567 USDT |
16.1549 USDT |
| 2024-03-22 |
16.0014 USDT |
72,233.6100 APT |
16.4424 USDT |
15.9098 USDT |
16.0063 USDT |
16.0052 USDT |
| 2024-03-21 |
15.4146 USDT |
94,632.7700 APT |
15.0628 USDT |
14.7660 USDT |
14.9896 USDT |
14.8630 USDT |
| 2024-03-20 |
14.9736 USDT |
11,305.3400 APT |
15.3846 USDT |
15.2540 USDT |
15.6063 USDT |
15.5858 USDT |
| 2024-03-19 |
15.2828 USDT |
134,545.5000 APT |
16.5001 USDT |
15.5021 USDT |
16.3344 USDT |
15.5032 USDT |
| 2024-03-18 |
14.6154 USDT |
18,785.6000 APT |
14.5009 USDT |
14.3700 USDT |
14.8594 USDT |
14.7607 USDT |
| 2024-03-17 |
14.1549 USDT |
90,066.1700 APT |
13.8987 USDT |
13.6283 USDT |
13.9269 USDT |
13.9602 USDT |
| 2024-03-16 |
14.6855 USDT |
13,346.8500 APT |
13.3068 USDT |
13.0405 USDT |
13.2052 USDT |
13.1517 USDT |
| 2024-03-15 |
13.3904 USDT |
88,845.1500 APT |
12.8485 USDT |
12.7130 USDT |
12.9781 USDT |
13.9440 USDT |
| 2024-03-14 |
13.7988 USDT |
14,641.7000 APT |
14.1017 USDT |
14.0997 USDT |
14.3788 USDT |
14.3314 USDT |
| 2024-03-13 |
13.2388 USDT |
37,442.0600 APT |
12.9980 USDT |
12.9319 USDT |
13.0863 USDT |
13.0875 USDT |
| 2024-03-12 |
13.1804 USDT |
6,390.3900 APT |
13.2142 USDT |
13.1799 USDT |
13.3513 USDT |
13.3386 USDT |
| 2024-03-11 |
13.0562 USDT |
65,294.0300 APT |
13.1204 USDT |
13.0187 USDT |
13.2264 USDT |
13.4170 USDT |
| 2024-03-10 |
12.9835 USDT |
7,921.7000 APT |
12.7286 USDT |
12.5913 USDT |
12.7590 USDT |
12.6317 USDT |
| 2024-03-09 |
13.3863 USDT |
44,281.0000 APT |
13.3293 USDT |
13.0602 USDT |
13.1492 USDT |
13.1913 USDT |
| 2024-03-08 |
13.1306 USDT |
6,328.2900 APT |
13.0300 USDT |
12.9958 USDT |
13.2518 USDT |
13.3151 USDT |
| 2024-03-07 |
13.5094 USDT |
96,291.0200 APT |
13.6159 USDT |
13.1265 USDT |
13.3370 USDT |
13.3075 USDT |
| 2024-03-06 |
13.6617 USDT |
55,753.8600 APT |
13.4042 USDT |
13.1962 USDT |
13.3753 USDT |
13.5628 USDT |
| 2024-03-05 |
12.6676 USDT |
299,229.8700 APT |
12.5395 USDT |
12.1852 USDT |
12.8832 USDT |
13.1507 USDT |
| 2024-03-04 |
11.9535 USDT |
45,801.3600 APT |
11.5692 USDT |
11.5592 USDT |
12.0379 USDT |
12.0881 USDT |
| 2024-03-03 |
11.7054 USDT |
23,821.3000 APT |
11.6612 USDT |
11.5642 USDT |
11.6835 USDT |
11.5865 USDT |
| 2024-03-02 |
11.9487 USDT |
26,903.0100 APT |
11.9941 USDT |
11.8199 USDT |
12.0149 USDT |
11.9852 USDT |
| 2024-03-01 |
11.6976 USDT |
53,458.2300 APT |
11.6607 USDT |
11.5657 USDT |
11.6834 USDT |
11.8421 USDT |
| 2024-02-29 |
12.2472 USDT |
23,496.9700 APT |
12.4145 USDT |
11.7837 USDT |
12.4226 USDT |
11.7845 USDT |
| 2024-02-28 |
11.7087 USDT |
453,944.3900 APT |
11.6330 USDT |
10.8582 USDT |
11.6949 USDT |
11.9223 USDT |
| 2024-02-27 |
10.0649 USDT |
37,715.8900 APT |
9.9504 USDT |
9.7332 USDT |
9.8756 USDT |
9.8950 USDT |