Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
8.8646 USDT |
39,588.2800 APT |
8.9550 USDT |
8.7581 USDT |
8.8561 USDT |
8.9256 USDT |
| 2024-05-23 |
8.8291 USDT |
79,130.7100 APT |
8.6166 USDT |
8.3200 USDT |
8.6799 USDT |
8.7442 USDT |
| 2024-05-22 |
9.1298 USDT |
38,212.6700 APT |
9.1483 USDT |
8.9799 USDT |
9.0355 USDT |
9.0000 USDT |
| 2024-05-21 |
9.1704 USDT |
15,266.9300 APT |
9.3220 USDT |
9.0899 USDT |
9.2400 USDT |
9.1477 USDT |
| 2024-05-20 |
8.4903 USDT |
77,755.4100 APT |
8.2955 USDT |
8.2733 USDT |
8.4461 USDT |
8.9677 USDT |
| 2024-05-19 |
8.3828 USDT |
11,913.7500 APT |
8.2030 USDT |
8.0756 USDT |
8.1395 USDT |
8.1057 USDT |
| 2024-05-18 |
8.5934 USDT |
15,846.0500 APT |
8.4953 USDT |
8.4828 USDT |
8.5579 USDT |
8.6062 USDT |
| 2024-05-17 |
8.5155 USDT |
14,467.9800 APT |
8.6005 USDT |
8.5127 USDT |
8.5699 USDT |
8.6376 USDT |
| 2024-05-16 |
8.3957 USDT |
37,310.2700 APT |
8.3782 USDT |
8.0989 USDT |
8.3199 USDT |
8.3399 USDT |
| 2024-05-15 |
8.0978 USDT |
27,721.7200 APT |
8.3207 USDT |
8.2587 USDT |
8.3576 USDT |
8.5465 USDT |
| 2024-05-14 |
7.9888 USDT |
13,227.7800 APT |
7.8392 USDT |
7.7695 USDT |
7.8199 USDT |
7.8008 USDT |
| 2024-05-13 |
8.2841 USDT |
20,449.1700 APT |
8.4610 USDT |
8.2122 USDT |
8.2807 USDT |
8.2697 USDT |
| 2024-05-12 |
8.4238 USDT |
10,235.6500 APT |
8.4443 USDT |
8.3781 USDT |
8.4098 USDT |
8.3944 USDT |
| 2024-05-11 |
8.4416 USDT |
9,365.8300 APT |
8.3901 USDT |
8.3720 USDT |
8.4484 USDT |
8.4899 USDT |
| 2024-05-10 |
8.6551 USDT |
24,148.3900 APT |
8.5500 USDT |
8.3671 USDT |
8.4837 USDT |
8.4399 USDT |
| 2024-05-09 |
8.5908 USDT |
27,823.9300 APT |
8.3982 USDT |
8.3835 USDT |
8.5495 USDT |
8.6650 USDT |
| 2024-05-08 |
8.7031 USDT |
26,102.3000 APT |
8.5499 USDT |
8.4971 USDT |
8.6099 USDT |
8.7322 USDT |
| 2024-05-07 |
9.0064 USDT |
18,899.4000 APT |
8.9799 USDT |
8.8943 USDT |
8.9774 USDT |
8.9438 USDT |
| 2024-05-06 |
9.2965 USDT |
6,300.4500 APT |
9.0615 USDT |
9.0114 USDT |
9.0782 USDT |
9.0782 USDT |
| 2024-05-05 |
9.1186 USDT |
12,523.1000 APT |
9.2383 USDT |
9.1490 USDT |
9.2027 USDT |
9.2393 USDT |
| 2024-05-04 |
9.1431 USDT |
27,481.0500 APT |
9.1756 USDT |
9.0532 USDT |
9.1399 USDT |
9.2108 USDT |
| 2024-05-03 |
9.0232 USDT |
40,524.2700 APT |
9.1182 USDT |
8.9662 USDT |
9.0388 USDT |
9.1044 USDT |
| 2024-05-02 |
8.7715 USDT |
22,561.6100 APT |
8.9434 USDT |
8.7637 USDT |
8.8634 USDT |
8.8899 USDT |
| 2024-05-01 |
8.5035 USDT |
49,378.4600 APT |
8.6842 USDT |
8.4293 USDT |
8.6158 USDT |
8.9001 USDT |
| 2024-04-30 |
8.5945 USDT |
50,730.2200 APT |
8.3751 USDT |
8.1404 USDT |
8.2904 USDT |
8.4056 USDT |
| 2024-04-29 |
8.9646 USDT |
14,264.9100 APT |
9.0111 USDT |
8.7901 USDT |
8.8858 USDT |
9.1214 USDT |
| 2024-04-28 |
9.0939 USDT |
13,395.2300 APT |
9.0981 USDT |
9.0399 USDT |
9.1044 USDT |
9.1600 USDT |
| 2024-04-27 |
8.8212 USDT |
19,211.8000 APT |
8.8288 USDT |
8.7999 USDT |
8.8874 USDT |
8.9883 USDT |
| 2024-04-26 |
8.9136 USDT |
17,651.2400 APT |
8.8849 USDT |
8.7865 USDT |
8.8666 USDT |
8.8449 USDT |
| 2024-04-25 |
9.0038 USDT |
26,472.7100 APT |
8.8734 USDT |
8.8523 USDT |
9.0037 USDT |
9.1746 USDT |
| 2024-04-24 |
9.6429 USDT |
22,224.8600 APT |
9.3299 USDT |
9.1642 USDT |
9.2951 USDT |
9.2199 USDT |
| 2024-04-23 |
9.9843 USDT |
43,697.8900 APT |
9.9097 USDT |
9.7363 USDT |
9.8299 USDT |
9.8200 USDT |
| 2024-04-22 |
10.1489 USDT |
14,618.1700 APT |
10.0716 USDT |
10.0681 USDT |
10.1699 USDT |
10.1799 USDT |
| 2024-04-21 |
10.0287 USDT |
27,349.0300 APT |
9.8611 USDT |
9.6721 USDT |
9.8449 USDT |
9.8385 USDT |
| 2024-04-20 |
9.7814 USDT |
23,933.6300 APT |
10.1612 USDT |
10.0787 USDT |
10.2067 USDT |
10.2615 USDT |
| 2024-04-19 |
9.3298 USDT |
28,298.1000 APT |
9.4760 USDT |
9.3711 USDT |
9.5554 USDT |
9.4780 USDT |
| 2024-04-18 |
9.2993 USDT |
56,548.3700 APT |
9.3113 USDT |
9.2117 USDT |
9.3630 USDT |
9.3925 USDT |
| 2024-04-17 |
9.2222 USDT |
10,248.4500 APT |
9.5288 USDT |
9.3269 USDT |
9.5288 USDT |
9.3948 USDT |
| 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 |