Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-25 |
0.6052 USDT |
128,703.2400 APT |
0.6017 USDT |
0.5937 USDT |
0.5975 USDT |
0.6107 USDT |
| 2026-07-24 |
0.6129 USDT |
164,247.8500 APT |
0.6183 USDT |
0.5990 USDT |
0.6025 USDT |
0.6015 USDT |
| 2026-07-23 |
0.6200 USDT |
173,046.3900 APT |
0.6224 USDT |
0.6062 USDT |
0.6110 USDT |
0.6183 USDT |
| 2026-07-22 |
0.6146 USDT |
205,935.2200 APT |
0.6106 USDT |
0.6009 USDT |
0.6046 USDT |
0.6230 USDT |
| 2026-07-21 |
0.6135 USDT |
225,225.4700 APT |
0.6057 USDT |
0.5962 USDT |
0.6012 USDT |
0.6102 USDT |
| 2026-07-20 |
0.5922 USDT |
251,667.6300 APT |
0.5959 USDT |
0.5807 USDT |
0.5860 USDT |
0.6057 USDT |
| 2026-07-19 |
0.6005 USDT |
117,173.2500 APT |
0.6089 USDT |
0.5907 USDT |
0.5948 USDT |
0.5959 USDT |
| 2026-07-18 |
0.6131 USDT |
158,392.4600 APT |
0.6217 USDT |
0.6024 USDT |
0.6069 USDT |
0.6089 USDT |
| 2026-07-17 |
0.6059 USDT |
225,752.5800 APT |
0.6101 USDT |
0.5913 USDT |
0.6017 USDT |
0.6215 USDT |
| 2026-07-16 |
0.6151 USDT |
268,017.2000 APT |
0.6233 USDT |
0.6046 USDT |
0.6114 USDT |
0.6102 USDT |
| 2026-07-15 |
0.6232 USDT |
210,301.2600 APT |
0.6203 USDT |
0.6110 USDT |
0.6158 USDT |
0.6234 USDT |
| 2026-07-14 |
0.6113 USDT |
231,917.1600 APT |
0.5912 USDT |
0.5897 USDT |
0.5935 USDT |
0.6210 USDT |
| 2026-07-13 |
0.5990 USDT |
275,500.9500 APT |
0.6103 USDT |
0.5805 USDT |
0.5886 USDT |
0.5913 USDT |
| 2026-07-12 |
0.6207 USDT |
142,979.7800 APT |
0.6241 USDT |
0.6051 USDT |
0.6114 USDT |
0.6105 USDT |
| 2026-07-11 |
0.6370 USDT |
175,650.2100 APT |
0.6292 USDT |
0.6239 USDT |
0.6279 USDT |
0.6249 USDT |
| 2026-07-10 |
0.6306 USDT |
187,071.5700 APT |
0.6255 USDT |
0.6194 USDT |
0.6258 USDT |
0.6291 USDT |
| 2026-07-09 |
0.6267 USDT |
206,640.2100 APT |
0.6171 USDT |
0.6133 USDT |
0.6187 USDT |
0.6254 USDT |
| 2026-07-08 |
0.6166 USDT |
363,679.8900 APT |
0.6271 USDT |
0.5947 USDT |
0.6015 USDT |
0.6172 USDT |
| 2026-07-07 |
0.6370 USDT |
261,361.3100 APT |
0.6311 USDT |
0.6190 USDT |
0.6268 USDT |
0.6272 USDT |
| 2026-07-06 |
0.6236 USDT |
197,694.3700 APT |
0.6332 USDT |
0.6020 USDT |
0.6133 USDT |
0.6314 USDT |
| 2026-07-05 |
0.6234 USDT |
141,890.1500 APT |
0.6271 USDT |
0.6124 USDT |
0.6178 USDT |
0.6335 USDT |
| 2026-07-04 |
0.6332 USDT |
131,672.1200 APT |
0.6377 USDT |
0.6227 USDT |
0.6260 USDT |
0.6271 USDT |
| 2026-07-03 |
0.6226 USDT |
157,795.1500 APT |
0.6091 USDT |
0.6075 USDT |
0.6116 USDT |
0.6381 USDT |
| 2026-07-02 |
0.6099 USDT |
234,295.4600 APT |
0.5864 USDT |
0.5839 USDT |
0.5911 USDT |
0.6087 USDT |
| 2026-07-01 |
0.5857 USDT |
249,946.0100 APT |
0.5719 USDT |
0.5600 USDT |
0.5736 USDT |
0.5860 USDT |
| 2026-06-30 |
0.5692 USDT |
192,803.9000 APT |
0.5807 USDT |
0.5544 USDT |
0.5676 USDT |
0.5715 USDT |
| 2026-06-29 |
0.5810 USDT |
202,928.7800 APT |
0.5744 USDT |
0.5656 USDT |
0.5751 USDT |
0.5805 USDT |
| 2026-06-28 |
0.5797 USDT |
135,945.1200 APT |
0.5800 USDT |
0.5643 USDT |
0.5755 USDT |
0.5750 USDT |
| 2026-06-27 |
0.5961 USDT |
176,639.4800 APT |
0.5985 USDT |
0.5781 USDT |
0.5851 USDT |
0.5809 USDT |
| 2026-06-26 |
0.5938 USDT |
285,253.3100 APT |
0.5941 USDT |
0.5708 USDT |
0.5853 USDT |
0.5981 USDT |
| 2026-06-25 |
0.6005 USDT |
404,550.6300 APT |
0.6315 USDT |
0.5722 USDT |
0.5910 USDT |
0.5936 USDT |
| 2026-06-24 |
0.6217 USDT |
323,835.3200 APT |
0.6463 USDT |
0.5876 USDT |
0.6043 USDT |
0.6307 USDT |
| 2026-06-23 |
0.6396 USDT |
210,943.1100 APT |
0.6611 USDT |
0.6176 USDT |
0.6281 USDT |
0.6463 USDT |
| 2026-06-22 |
0.6703 USDT |
332,951.6900 APT |
0.6473 USDT |
0.6468 USDT |
0.6630 USDT |
0.6615 USDT |
| 2026-06-21 |
0.6556 USDT |
193,766.5900 APT |
0.6463 USDT |
0.6438 USDT |
0.6499 USDT |
0.6471 USDT |
| 2026-06-20 |
0.6353 USDT |
172,593.2300 APT |
0.6340 USDT |
0.6229 USDT |
0.6263 USDT |
0.6461 USDT |
| 2026-06-19 |
0.6295 USDT |
304,834.1600 APT |
0.6429 USDT |
0.6140 USDT |
0.6237 USDT |
0.6342 USDT |
| 2026-06-18 |
0.6440 USDT |
269,224.1700 APT |
0.6723 USDT |
0.6201 USDT |
0.6313 USDT |
0.6427 USDT |
| 2026-03-05 |
1.0070 USDT |
9,003.6300 APT |
1.0050 USDT |
0.9978 USDT |
1.0111 USDT |
0.9978 USDT |
| 2026-03-04 |
1.0075 USDT |
374,481.9400 APT |
1.0019 USDT |
0.9863 USDT |
0.9994 USDT |
1.0164 USDT |
| 2026-03-03 |
0.9668 USDT |
11,674.7900 APT |
0.9727 USDT |
0.9721 USDT |
0.9881 USDT |
0.9817 USDT |
| 2026-03-02 |
0.9434 USDT |
377,989.0300 APT |
0.9475 USDT |
0.9150 USDT |
0.9265 USDT |
0.9600 USDT |
| 2026-03-01 |
0.9335 USDT |
116,081.6300 APT |
0.9611 USDT |
0.9283 USDT |
0.9377 USDT |
0.9295 USDT |
| 2026-02-28 |
0.9110 USDT |
37,155.3400 APT |
0.9037 USDT |
0.8981 USDT |
0.9144 USDT |
0.9066 USDT |
| 2026-02-27 |
0.9747 USDT |
234,595.2300 APT |
0.9719 USDT |
0.9509 USDT |
0.9614 USDT |
0.9601 USDT |
| 2026-02-26 |
1.0214 USDT |
319,830.6400 APT |
1.0049 USDT |
0.9515 USDT |
0.9570 USDT |
0.9658 USDT |
| 2026-02-25 |
0.9196 USDT |
16,614.0000 APT |
0.9900 USDT |
0.9810 USDT |
1.0039 USDT |
1.0019 USDT |
| 2026-02-24 |
0.8125 USDT |
126,391.1900 APT |
0.8104 USDT |
0.7983 USDT |
0.8056 USDT |
0.8229 USDT |
| 2026-02-23 |
0.8327 USDT |
14,322.7500 APT |
0.8229 USDT |
0.8176 USDT |
0.8278 USDT |
0.8201 USDT |
| 2026-02-22 |
0.8826 USDT |
3,948.0900 APT |
0.8494 USDT |
0.8494 USDT |
0.8531 USDT |
0.8515 USDT |