Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-02 |
9.3230 USDT |
3,394.0400 APT |
9.2706 USDT |
9.2151 USDT |
9.2707 USDT |
9.2692 USDT |
| 2024-02-01 |
8.9619 USDT |
23,683.6400 APT |
9.1102 USDT |
8.9631 USDT |
9.1103 USDT |
9.1487 USDT |
| 2024-01-31 |
8.9634 USDT |
29,693.1900 APT |
9.0307 USDT |
8.7851 USDT |
8.8916 USDT |
8.8298 USDT |
| 2024-01-30 |
9.2539 USDT |
22,367.0700 APT |
9.4550 USDT |
9.2735 USDT |
9.3470 USDT |
9.2967 USDT |
| 2024-01-29 |
9.1761 USDT |
37,999.2200 APT |
9.3759 USDT |
9.1901 USDT |
9.2376 USDT |
9.2085 USDT |
| 2024-01-28 |
9.0010 USDT |
18,396.2400 APT |
8.8910 USDT |
8.7301 USDT |
8.8138 USDT |
8.7907 USDT |
| 2024-01-27 |
8.9140 USDT |
33,459.7800 APT |
9.0639 USDT |
8.9804 USDT |
9.0478 USDT |
9.0759 USDT |
| 2024-01-26 |
8.5994 USDT |
38,585.9200 APT |
8.6518 USDT |
8.6367 USDT |
8.6980 USDT |
8.7570 USDT |
| 2024-01-25 |
8.3741 USDT |
24,229.7000 APT |
8.2787 USDT |
8.2552 USDT |
8.3563 USDT |
8.3258 USDT |
| 2024-01-24 |
8.5869 USDT |
25,687.0600 APT |
8.6319 USDT |
8.4073 USDT |
8.4784 USDT |
8.5013 USDT |
| 2024-01-23 |
8.1877 USDT |
104,383.1200 APT |
8.4520 USDT |
8.2838 USDT |
8.5472 USDT |
8.7681 USDT |
| 2024-01-22 |
8.2448 USDT |
24,639.0000 APT |
8.1144 USDT |
7.9766 USDT |
8.1858 USDT |
8.1149 USDT |
| 2024-01-21 |
8.5734 USDT |
9,097.9100 APT |
8.5752 USDT |
8.4805 USDT |
8.5350 USDT |
8.4901 USDT |
| 2024-01-20 |
8.4817 USDT |
17,936.1600 APT |
8.4576 USDT |
8.3334 USDT |
8.4004 USDT |
8.4152 USDT |
| 2024-01-19 |
8.5352 USDT |
44,082.0300 APT |
8.4313 USDT |
8.1010 USDT |
8.3837 USDT |
8.5612 USDT |
| 2024-01-18 |
9.0909 USDT |
47,549.4400 APT |
8.9286 USDT |
8.6556 USDT |
8.8159 USDT |
8.7945 USDT |
| 2024-01-17 |
9.3183 USDT |
27,105.0300 APT |
9.2680 USDT |
9.1531 USDT |
9.3149 USDT |
9.3098 USDT |
| 2024-01-16 |
9.4217 USDT |
15,417.6600 APT |
9.3120 USDT |
9.2954 USDT |
9.3794 USDT |
9.4890 USDT |
| 2024-01-15 |
9.9960 USDT |
39,917.2200 APT |
9.7561 USDT |
9.5878 USDT |
9.6629 USDT |
9.5928 USDT |
| 2024-01-14 |
9.7773 USDT |
53,954.8200 APT |
9.8338 USDT |
9.6118 USDT |
9.8564 USDT |
9.7368 USDT |
| 2024-01-13 |
9.7869 USDT |
46,555.6100 APT |
10.1611 USDT |
9.9222 USDT |
10.0548 USDT |
9.9902 USDT |
| 2024-01-12 |
9.5479 USDT |
73,366.5800 APT |
9.4888 USDT |
9.0464 USDT |
9.3905 USDT |
9.1916 USDT |
| 2024-01-11 |
9.1779 USDT |
67,488.6200 APT |
9.3688 USDT |
8.9101 USDT |
9.2180 USDT |
9.2908 USDT |
| 2024-01-10 |
8.3403 USDT |
47,936.3400 APT |
8.3834 USDT |
8.1639 USDT |
8.4999 USDT |
8.6293 USDT |
| 2024-01-09 |
8.3735 USDT |
32,120.1900 APT |
8.1167 USDT |
7.9428 USDT |
8.1137 USDT |
8.0078 USDT |
| 2024-01-08 |
8.3836 USDT |
42,750.7300 APT |
8.4897 USDT |
8.4477 USDT |
8.6287 USDT |
8.7997 USDT |
| 2024-01-07 |
8.9565 USDT |
26,333.9400 APT |
8.9173 USDT |
8.3905 USDT |
8.7238 USDT |
8.4890 USDT |
| 2024-01-06 |
9.2209 USDT |
25,947.9800 APT |
9.1600 USDT |
8.9560 USDT |
9.0645 USDT |
8.9997 USDT |
| 2024-01-05 |
10.4513 USDT |
19,891.7500 APT |
9.5586 USDT |
9.4295 USDT |
9.5864 USDT |
9.4927 USDT |
| 2024-01-04 |
10.1739 USDT |
72,646.6500 APT |
10.8026 USDT |
10.7824 USDT |
11.0995 USDT |
10.9026 USDT |
| 2024-01-03 |
9.2854 USDT |
157,230.0200 APT |
9.0688 USDT |
8.7439 USDT |
9.0038 USDT |
9.1777 USDT |
| 2024-01-02 |
10.1667 USDT |
16,284.8300 APT |
10.1204 USDT |
10.0722 USDT |
10.2676 USDT |
10.1312 USDT |
| 2024-01-01 |
9.6459 USDT |
56,923.8000 APT |
9.7804 USDT |
9.7616 USDT |
9.9308 USDT |
9.9002 USDT |
| 2023-12-31 |
9.5290 USDT |
40,157.5500 APT |
9.5755 USDT |
9.5629 USDT |
9.6639 USDT |
9.6469 USDT |
| 2023-12-30 |
9.5717 USDT |
46,069.4100 APT |
9.5572 USDT |
9.4112 USDT |
9.5294 USDT |
9.4879 USDT |
| 2023-12-29 |
9.8090 USDT |
32,757.4000 APT |
9.7642 USDT |
9.4161 USDT |
9.6285 USDT |
9.6236 USDT |
| 2023-12-28 |
9.9113 USDT |
32,380.5900 APT |
9.7038 USDT |
9.5529 USDT |
9.6279 USDT |
9.5950 USDT |
| 2023-12-27 |
10.3032 USDT |
44,344.4400 APT |
10.2240 USDT |
10.0020 USDT |
10.1795 USDT |
10.1053 USDT |
| 2023-12-26 |
10.1924 USDT |
118,634.4300 APT |
10.4252 USDT |
10.3401 USDT |
10.6610 USDT |
10.7631 USDT |
| 2023-12-25 |
9.9103 USDT |
47,038.7100 APT |
10.4000 USDT |
10.3907 USDT |
10.6656 USDT |
10.5058 USDT |
| 2023-12-24 |
9.4274 USDT |
66,656.2700 APT |
9.4592 USDT |
9.3165 USDT |
9.4563 USDT |
9.3918 USDT |
| 2023-12-23 |
9.4242 USDT |
42,723.5500 APT |
9.0957 USDT |
8.9913 USDT |
9.0561 USDT |
9.0498 USDT |
| 2023-12-22 |
8.6412 USDT |
74,882.8500 APT |
8.7557 USDT |
8.5821 USDT |
8.7111 USDT |
9.1012 USDT |
| 2023-12-21 |
8.4037 USDT |
5,855.8000 APT |
8.5760 USDT |
8.5118 USDT |
8.5953 USDT |
8.5345 USDT |
| 2023-12-20 |
8.1438 USDT |
13,772.2200 APT |
8.0319 USDT |
7.9885 USDT |
8.0525 USDT |
8.0525 USDT |
| 2023-12-19 |
7.9018 USDT |
70,690.2800 APT |
7.6994 USDT |
7.6817 USDT |
7.8789 USDT |
8.0913 USDT |
| 2023-12-18 |
7.7873 USDT |
43,447.9800 APT |
7.7798 USDT |
7.6901 USDT |
7.7872 USDT |
7.8774 USDT |
| 2023-12-17 |
8.1738 USDT |
60,104.0100 APT |
8.2516 USDT |
7.9978 USDT |
8.1142 USDT |
8.0595 USDT |
| 2023-12-16 |
8.3279 USDT |
28,827.1100 APT |
8.2242 USDT |
8.1738 USDT |
8.2570 USDT |
8.2570 USDT |
| 2023-12-15 |
8.2481 USDT |
61,356.7100 APT |
8.1927 USDT |
8.0633 USDT |
8.2631 USDT |
8.1117 USDT |