Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
5.3337 USDT |
77,375.6000 APT |
5.3130 USDT |
5.1645 USDT |
5.2979 USDT |
5.3544 USDT |
| 2025-04-29 |
5.5802 USDT |
447.8800 APT |
5.5709 USDT |
5.5569 USDT |
5.5792 USDT |
5.5769 USDT |
| 2025-04-28 |
5.5023 USDT |
53,724.6500 APT |
5.6182 USDT |
5.4026 USDT |
5.4983 USDT |
5.5489 USDT |
| 2025-04-27 |
5.4742 USDT |
13,870.9500 APT |
5.4079 USDT |
5.3633 USDT |
5.3899 USDT |
5.3775 USDT |
| 2025-04-26 |
5.5848 USDT |
1,978.5500 APT |
5.5971 USDT |
5.5879 USDT |
5.6149 USDT |
5.6001 USDT |
| 2025-04-25 |
5.5274 USDT |
205.7300 APT |
5.5266 USDT |
5.5135 USDT |
5.5281 USDT |
5.5135 USDT |
| 2025-04-24 |
5.3681 USDT |
86,633.8500 APT |
5.2669 USDT |
5.2418 USDT |
5.2963 USDT |
5.4605 USDT |
| 2025-04-23 |
5.2981 USDT |
88,874.7100 APT |
5.3587 USDT |
5.2111 USDT |
5.3331 USDT |
5.3288 USDT |
| 2025-04-22 |
5.0023 USDT |
1,438.8600 APT |
5.1261 USDT |
5.1141 USDT |
5.1339 USDT |
5.1261 USDT |
| 2025-04-21 |
5.1037 USDT |
27,350.6100 APT |
5.0159 USDT |
4.9181 USDT |
4.9354 USDT |
4.9279 USDT |
| 2025-04-20 |
4.9577 USDT |
3,803.4000 APT |
5.0106 USDT |
5.0031 USDT |
5.0420 USDT |
5.0277 USDT |
| 2025-04-19 |
4.7765 USDT |
39,528.2000 APT |
4.8156 USDT |
4.7975 USDT |
4.8161 USDT |
4.9361 USDT |
| 2025-04-18 |
4.6677 USDT |
59,836.5200 APT |
4.6307 USDT |
4.6155 USDT |
4.6484 USDT |
4.7461 USDT |
| 2025-04-17 |
4.6107 USDT |
58,135.7500 APT |
4.7042 USDT |
4.5157 USDT |
4.5841 USDT |
4.6229 USDT |
| 2025-04-16 |
4.6310 USDT |
7,390.7600 APT |
4.5980 USDT |
4.5726 USDT |
4.6874 USDT |
4.6691 USDT |
| 2025-04-15 |
4.7206 USDT |
610.3300 APT |
4.6520 USDT |
4.6344 USDT |
4.6633 USDT |
4.6511 USDT |
| 2025-04-14 |
4.8926 USDT |
45,921.5000 APT |
4.9651 USDT |
4.7735 USDT |
4.8282 USDT |
4.8031 USDT |
| 2025-04-13 |
5.0168 USDT |
99,748.4500 APT |
5.1361 USDT |
4.9051 USDT |
4.9505 USDT |
4.9671 USDT |
| 2025-04-12 |
4.8761 USDT |
32,077.5000 APT |
4.9412 USDT |
4.9090 USDT |
4.9548 USDT |
4.9720 USDT |
| 2025-04-11 |
4.7477 USDT |
1,794.3800 APT |
4.8132 USDT |
4.8040 USDT |
4.8343 USDT |
4.8040 USDT |
| 2025-04-10 |
4.5733 USDT |
42,744.6200 APT |
4.4660 USDT |
4.4467 USDT |
4.5429 USDT |
4.5991 USDT |
| 2025-04-09 |
4.4328 USDT |
920.0800 APT |
4.7454 USDT |
4.7240 USDT |
4.7521 USDT |
4.7291 USDT |
| 2025-04-08 |
4.4885 USDT |
94,791.8600 APT |
4.5605 USDT |
4.3101 USDT |
4.3789 USDT |
4.3565 USDT |
| 2025-04-07 |
4.2548 USDT |
4,361.2800 APT |
4.3994 USDT |
4.3991 USDT |
4.4994 USDT |
4.4891 USDT |
| 2025-04-06 |
4.7655 USDT |
3,226.5600 APT |
4.6441 USDT |
4.5891 USDT |
4.6512 USDT |
4.5971 USDT |
| 2025-04-05 |
4.8661 USDT |
3,548.0400 APT |
4.8027 USDT |
4.7961 USDT |
4.8328 USDT |
4.8240 USDT |
| 2025-04-04 |
4.8891 USDT |
2,734.5500 APT |
4.9181 USDT |
4.8949 USDT |
4.9479 USDT |
4.9361 USDT |
| 2025-04-03 |
5.1051 USDT |
49,792.0800 APT |
4.9639 USDT |
4.9410 USDT |
4.9879 USDT |
5.0495 USDT |
| 2025-04-02 |
5.3103 USDT |
3,767.3400 APT |
5.0439 USDT |
5.0210 USDT |
5.1066 USDT |
5.1021 USDT |
| 2025-04-01 |
5.3492 USDT |
1,251.2800 APT |
5.3709 USDT |
5.3508 USDT |
5.3748 USDT |
5.3557 USDT |
| 2025-03-31 |
5.2687 USDT |
112,768.0500 APT |
5.2481 USDT |
5.0711 USDT |
5.1739 USDT |
5.3101 USDT |
| 2025-03-30 |
5.2925 USDT |
4,255.5600 APT |
5.2848 USDT |
5.2243 USDT |
5.3279 USDT |
5.2920 USDT |
| 2025-03-29 |
5.3435 USDT |
1,852.2100 APT |
5.1782 USDT |
5.1641 USDT |
5.2342 USDT |
5.2338 USDT |
| 2025-03-28 |
5.6266 USDT |
103,475.2600 APT |
5.5841 USDT |
5.4420 USDT |
5.5197 USDT |
5.5745 USDT |
| 2025-03-27 |
5.9518 USDT |
1,340.2000 APT |
5.9871 USDT |
5.9741 USDT |
6.0198 USDT |
6.0071 USDT |
| 2025-03-26 |
5.9133 USDT |
2,024.2500 APT |
5.9011 USDT |
5.8741 USDT |
5.9389 USDT |
5.9369 USDT |
| 2025-03-25 |
5.9417 USDT |
58,321.5800 APT |
5.9541 USDT |
5.8241 USDT |
5.8599 USDT |
5.8591 USDT |
| 2025-03-24 |
5.8374 USDT |
287.4000 APT |
6.0079 USDT |
5.9931 USDT |
6.0181 USDT |
5.9931 USDT |
| 2025-03-23 |
5.6966 USDT |
37,138.7800 APT |
5.6749 USDT |
5.5871 USDT |
5.6247 USDT |
5.6169 USDT |
| 2025-03-22 |
5.6707 USDT |
162.4800 APT |
5.7551 USDT |
5.7508 USDT |
5.7561 USDT |
5.7560 USDT |
| 2025-03-21 |
5.5400 USDT |
853.3400 APT |
5.5909 USDT |
5.5903 USDT |
5.6069 USDT |
5.5919 USDT |
| 2025-03-20 |
5.5240 USDT |
32,036.9900 APT |
5.4821 USDT |
5.4065 USDT |
5.4479 USDT |
5.4752 USDT |
| 2025-03-19 |
5.4468 USDT |
67,501.8300 APT |
5.4972 USDT |
5.4361 USDT |
5.4981 USDT |
5.5681 USDT |
| 2025-03-18 |
5.3441 USDT |
63,294.0000 APT |
5.3941 USDT |
5.2108 USDT |
5.2941 USDT |
5.2971 USDT |
| 2025-03-17 |
5.2899 USDT |
1,055.5100 APT |
5.3721 USDT |
5.3501 USDT |
5.3801 USDT |
5.3742 USDT |
| 2025-03-16 |
5.2861 USDT |
2,465.0200 APT |
5.1935 USDT |
5.1569 USDT |
5.2069 USDT |
5.1708 USDT |
| 2025-03-15 |
5.3180 USDT |
14,002.6800 APT |
5.3123 USDT |
5.3109 USDT |
5.3599 USDT |
5.3769 USDT |
| 2025-03-14 |
5.0884 USDT |
37,870.0100 APT |
5.1321 USDT |
5.1179 USDT |
5.1709 USDT |
5.1919 USDT |
| 2025-03-13 |
5.1294 USDT |
5,821.4700 APT |
5.0906 USDT |
5.0886 USDT |
5.1461 USDT |
5.1119 USDT |
| 2025-03-12 |
5.1920 USDT |
4,531.9500 APT |
5.1170 USDT |
5.1048 USDT |
5.1582 USDT |
5.1577 USDT |