Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
7.0859 USDT |
6,263.5500 APT |
6.9030 USDT |
6.8253 USDT |
6.9365 USDT |
6.8810 USDT |
| 2023-11-26 |
7.2921 USDT |
25,013.1500 APT |
7.1565 USDT |
7.1418 USDT |
7.1968 USDT |
7.2546 USDT |
| 2023-11-25 |
7.4258 USDT |
8,864.3000 APT |
7.3674 USDT |
7.3321 USDT |
7.3775 USDT |
7.3821 USDT |
| 2023-11-24 |
7.3401 USDT |
46,631.5500 APT |
7.2924 USDT |
7.2667 USDT |
7.3606 USDT |
7.3525 USDT |
| 2023-11-23 |
7.2949 USDT |
5,080.9100 APT |
7.2422 USDT |
7.1910 USDT |
7.2438 USDT |
7.2020 USDT |
| 2023-11-22 |
7.1012 USDT |
49,894.5000 APT |
7.1408 USDT |
7.0944 USDT |
7.1953 USDT |
7.3495 USDT |
| 2023-11-21 |
7.1589 USDT |
68,772.9800 APT |
6.9981 USDT |
6.7349 USDT |
6.8819 USDT |
6.8819 USDT |
| 2023-11-20 |
7.3434 USDT |
53,310.2900 APT |
7.3120 USDT |
7.1323 USDT |
7.3177 USDT |
7.2430 USDT |
| 2023-11-19 |
7.0139 USDT |
33,741.1900 APT |
7.0221 USDT |
7.0105 USDT |
7.0704 USDT |
7.1299 USDT |
| 2023-11-18 |
6.9627 USDT |
16,302.2800 APT |
7.0786 USDT |
6.9801 USDT |
7.0646 USDT |
7.0530 USDT |
| 2023-11-17 |
7.2962 USDT |
37,390.4700 APT |
7.0464 USDT |
7.0355 USDT |
7.2406 USDT |
7.1519 USDT |
| 2023-11-16 |
7.7005 USDT |
3,514.1900 APT |
7.2620 USDT |
7.2572 USDT |
7.3388 USDT |
7.3231 USDT |
| 2023-11-15 |
7.4210 USDT |
78,520.4600 APT |
7.5935 USDT |
7.5638 USDT |
7.6455 USDT |
7.6990 USDT |
| 2023-11-14 |
7.2092 USDT |
88,738.9600 APT |
7.2688 USDT |
6.7915 USDT |
7.1021 USDT |
7.0462 USDT |
| 2023-11-13 |
7.6275 USDT |
13,553.6900 APT |
7.3529 USDT |
7.3256 USDT |
7.4282 USDT |
7.4282 USDT |
| 2023-11-12 |
7.9679 USDT |
141,655.6600 APT |
8.0013 USDT |
7.8113 USDT |
7.8682 USDT |
7.8535 USDT |
| 2023-11-11 |
7.5462 USDT |
7,944.2800 APT |
7.6868 USDT |
7.5258 USDT |
7.6869 USDT |
7.6538 USDT |
| 2023-11-10 |
7.3137 USDT |
85,117.5100 APT |
7.1663 USDT |
7.0641 USDT |
7.2080 USDT |
7.3154 USDT |
| 2023-11-09 |
7.2884 USDT |
62,704.1200 APT |
6.9007 USDT |
6.8306 USDT |
6.9558 USDT |
7.3249 USDT |
| 2023-11-08 |
7.2607 USDT |
60,052.9500 APT |
7.2310 USDT |
7.2204 USDT |
7.3650 USDT |
7.3763 USDT |
| 2023-11-07 |
7.3375 USDT |
5,155.1300 APT |
7.3096 USDT |
7.2178 USDT |
7.3115 USDT |
7.2319 USDT |
| 2023-11-06 |
7.1422 USDT |
94,019.9100 APT |
7.3072 USDT |
7.1981 USDT |
7.3218 USDT |
7.4235 USDT |
| 2023-11-05 |
6.9879 USDT |
11,820.4100 APT |
6.9321 USDT |
6.9037 USDT |
6.9469 USDT |
6.9290 USDT |
| 2023-11-04 |
6.8908 USDT |
37,568.0400 APT |
6.9396 USDT |
6.9176 USDT |
6.9769 USDT |
6.9603 USDT |
| 2023-11-03 |
6.5510 USDT |
27,689.8200 APT |
6.6962 USDT |
6.5568 USDT |
6.6859 USDT |
6.7231 USDT |
| 2023-11-02 |
6.8936 USDT |
21,669.8900 APT |
6.7635 USDT |
6.6253 USDT |
6.6657 USDT |
6.6629 USDT |
| 2023-11-01 |
6.9769 USDT |
54,909.8700 APT |
7.0533 USDT |
7.0533 USDT |
7.3049 USDT |
7.2671 USDT |
| 2023-10-31 |
7.1252 USDT |
12,163.6100 APT |
6.9280 USDT |
6.8392 USDT |
6.9145 USDT |
6.8464 USDT |
| 2023-10-30 |
6.8214 USDT |
56,817.3300 APT |
6.8045 USDT |
6.6928 USDT |
6.7797 USDT |
6.8797 USDT |
| 2023-10-29 |
6.7613 USDT |
7,634.8900 APT |
6.7795 USDT |
6.7520 USDT |
6.7960 USDT |
6.7646 USDT |
| 2023-10-28 |
6.7289 USDT |
46,814.7100 APT |
6.7630 USDT |
6.7388 USDT |
6.8154 USDT |
6.8154 USDT |
| 2023-10-27 |
6.4950 USDT |
5,638.3900 APT |
6.5511 USDT |
6.5438 USDT |
6.6038 USDT |
6.5736 USDT |
| 2023-10-26 |
6.6882 USDT |
24,183.0100 APT |
6.4302 USDT |
6.4078 USDT |
6.4683 USDT |
6.4694 USDT |
| 2023-10-25 |
6.5021 USDT |
184,801.6600 APT |
6.5042 USDT |
6.4526 USDT |
6.6911 USDT |
6.7138 USDT |
| 2023-10-24 |
6.0619 USDT |
47,611.9100 APT |
6.2005 USDT |
6.1098 USDT |
6.2456 USDT |
6.2108 USDT |
| 2023-10-23 |
6.0562 USDT |
69,964.9800 APT |
6.0246 USDT |
6.0239 USDT |
6.2902 USDT |
6.3171 USDT |
| 2023-10-22 |
5.9739 USDT |
54,573.2500 APT |
5.8891 USDT |
5.8800 USDT |
6.0541 USDT |
6.1118 USDT |
| 2023-10-21 |
5.6239 USDT |
74,489.8300 APT |
5.7857 USDT |
5.6506 USDT |
5.6876 USDT |
5.6506 USDT |
| 2023-10-20 |
5.0713 USDT |
2,261.5700 APT |
5.0565 USDT |
5.0498 USDT |
5.0754 USDT |
5.0776 USDT |
| 2023-10-19 |
4.9122 USDT |
54,057.7100 APT |
4.8881 USDT |
4.8650 USDT |
4.9186 USDT |
4.9637 USDT |
| 2023-10-18 |
4.9672 USDT |
10,637.4700 APT |
4.9317 USDT |
4.8939 USDT |
4.9198 USDT |
4.9401 USDT |
| 2023-10-17 |
5.0518 USDT |
18,707.1500 APT |
5.0330 USDT |
4.9630 USDT |
5.0050 USDT |
5.0019 USDT |
| 2023-10-16 |
5.0469 USDT |
4,481.8900 APT |
5.0532 USDT |
5.0532 USDT |
5.0874 USDT |
5.0743 USDT |
| 2023-10-15 |
4.9089 USDT |
11,299.7300 APT |
4.9055 USDT |
4.8946 USDT |
4.9141 USDT |
4.9246 USDT |
| 2023-10-14 |
4.9324 USDT |
8,932.4500 APT |
4.9396 USDT |
4.9359 USDT |
4.9611 USDT |
4.9562 USDT |
| 2023-10-13 |
4.8464 USDT |
3,209.8400 APT |
4.8645 USDT |
4.8477 USDT |
4.8562 USDT |
4.8535 USDT |
| 2023-10-12 |
4.8379 USDT |
13,068.7100 APT |
4.8298 USDT |
4.7989 USDT |
4.8174 USDT |
4.8331 USDT |
| 2023-10-11 |
4.8293 USDT |
27,161.7300 APT |
4.8418 USDT |
4.7375 USDT |
4.7864 USDT |
4.7732 USDT |
| 2023-10-10 |
4.9780 USDT |
2,719.8500 APT |
4.9816 USDT |
4.9668 USDT |
4.9867 USDT |
4.9751 USDT |
| 2023-10-09 |
5.0202 USDT |
5,123.3700 APT |
4.9939 USDT |
4.9433 USDT |
4.9723 USDT |
4.9632 USDT |