Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
11.2434 USDT |
9,481.1700 APT |
11.0064 USDT |
10.9757 USDT |
11.0574 USDT |
11.0509 USDT |
| 2023-04-19 |
11.9587 USDT |
52,956.4900 APT |
11.5093 USDT |
11.1464 USDT |
11.4904 USDT |
11.4606 USDT |
| 2023-04-18 |
12.5117 USDT |
15,195.8100 APT |
12.4158 USDT |
12.3797 USDT |
12.5564 USDT |
12.5308 USDT |
| 2023-04-17 |
12.4359 USDT |
15,390.3000 APT |
12.3298 USDT |
12.2267 USDT |
12.3741 USDT |
12.3591 USDT |
| 2023-04-16 |
12.5024 USDT |
24,190.6400 APT |
12.7171 USDT |
12.5953 USDT |
12.6697 USDT |
12.6090 USDT |
| 2023-04-15 |
12.6678 USDT |
13,789.5800 APT |
12.5958 USDT |
12.5476 USDT |
12.6255 USDT |
12.6255 USDT |
| 2023-04-14 |
12.7854 USDT |
28,290.1400 APT |
12.7188 USDT |
12.6634 USDT |
12.8658 USDT |
12.6868 USDT |
| 2023-04-13 |
12.0338 USDT |
89,562.3300 APT |
12.2747 USDT |
12.1746 USDT |
12.3239 USDT |
12.4311 USDT |
| 2023-04-12 |
11.3799 USDT |
18,804.2500 APT |
11.3418 USDT |
11.3286 USDT |
11.3837 USDT |
11.3348 USDT |
| 2023-04-11 |
11.7505 USDT |
115,367.8300 APT |
11.8962 USDT |
11.6860 USDT |
11.7650 USDT |
11.7606 USDT |
| 2023-04-10 |
11.1004 USDT |
34,113.0000 APT |
11.2353 USDT |
11.1549 USDT |
11.2378 USDT |
11.2897 USDT |
| 2023-04-09 |
11.0070 USDT |
7,583.4600 APT |
11.1225 USDT |
11.0702 USDT |
11.1222 USDT |
11.0812 USDT |
| 2023-04-08 |
11.0729 USDT |
74,544.9200 APT |
11.0983 USDT |
10.6116 USDT |
10.8525 USDT |
10.8947 USDT |
| 2023-04-07 |
11.2176 USDT |
20,132.1900 APT |
11.1247 USDT |
11.0706 USDT |
11.1198 USDT |
11.1432 USDT |
| 2023-04-06 |
11.5110 USDT |
26,090.0600 APT |
11.5488 USDT |
11.3871 USDT |
11.4872 USDT |
11.4250 USDT |
| 2023-04-05 |
11.6182 USDT |
30,529.5100 APT |
11.4180 USDT |
11.3812 USDT |
11.4912 USDT |
11.5496 USDT |
| 2023-04-04 |
11.3845 USDT |
19,145.7500 APT |
11.4153 USDT |
11.4153 USDT |
11.4995 USDT |
11.5105 USDT |
| 2023-04-03 |
11.6523 USDT |
30,200.2400 APT |
11.5718 USDT |
11.1296 USDT |
11.6051 USDT |
11.2125 USDT |
| 2023-04-02 |
12.0527 USDT |
14,182.2700 APT |
11.9940 USDT |
11.9685 USDT |
12.1713 USDT |
12.1499 USDT |
| 2023-04-01 |
11.2723 USDT |
30,318.2407 APT |
11.2029 USDT |
11.2006 USDT |
11.2763 USDT |
11.3051 USDT |
| 2023-03-31 |
11.2755 USDT |
17,734.8466 APT |
11.3419 USDT |
11.3142 USDT |
11.3765 USDT |
11.3730 USDT |
| 2023-03-30 |
11.2797 USDT |
33,194.8976 APT |
10.9032 USDT |
10.8758 USDT |
11.0039 USDT |
11.0811 USDT |
| 2023-03-29 |
11.5380 USDT |
16,153.8246 APT |
11.6749 USDT |
11.4991 USDT |
11.6136 USDT |
11.6633 USDT |
| 2023-03-28 |
11.0421 USDT |
59,049.2432 APT |
11.0468 USDT |
10.9360 USDT |
11.0835 USDT |
11.1371 USDT |
| 2023-03-27 |
11.3535 USDT |
4,526.8640 APT |
11.0020 USDT |
10.9913 USDT |
11.0924 USDT |
11.0285 USDT |
| 2023-03-26 |
11.7619 USDT |
15,209.3843 APT |
11.8729 USDT |
11.7411 USDT |
11.8365 USDT |
11.8813 USDT |
| 2023-03-25 |
11.9526 USDT |
45,180.3619 APT |
11.8766 USDT |
11.4375 USDT |
11.5372 USDT |
11.5297 USDT |
| 2023-03-24 |
12.6542 USDT |
46,783.9546 APT |
12.2293 USDT |
12.0374 USDT |
12.2079 USDT |
12.1653 USDT |
| 2023-03-23 |
12.8321 USDT |
35,820.6681 APT |
13.0525 USDT |
12.9558 USDT |
13.1001 USDT |
13.1636 USDT |
| 2023-03-22 |
12.1310 USDT |
144,173.7566 APT |
12.1998 USDT |
11.7211 USDT |
12.3156 USDT |
12.0817 USDT |
| 2023-03-21 |
12.1422 USDT |
27,109.1448 APT |
12.0065 USDT |
11.9724 USDT |
12.1542 USDT |
12.1717 USDT |
| 2023-03-20 |
12.6366 USDT |
57,858.5894 APT |
12.2267 USDT |
11.9812 USDT |
12.2786 USDT |
12.2189 USDT |
| 2023-03-19 |
13.0722 USDT |
84,423.0774 APT |
13.2429 USDT |
12.8369 USDT |
13.0445 USDT |
13.2052 USDT |
| 2023-03-18 |
13.6019 USDT |
51,300.5649 APT |
13.3111 USDT |
12.8158 USDT |
12.8901 USDT |
12.8201 USDT |
| 2023-03-17 |
12.7706 USDT |
7,506.2051 APT |
12.9298 USDT |
12.8759 USDT |
13.0044 USDT |
12.8871 USDT |
| 2023-03-16 |
12.1949 USDT |
74,068.0400 APT |
12.1748 USDT |
11.9900 USDT |
12.1327 USDT |
12.2046 USDT |
| 2023-03-15 |
13.0007 USDT |
60,023.2747 APT |
12.2287 USDT |
12.1436 USDT |
12.3210 USDT |
12.2106 USDT |
| 2023-03-14 |
13.2594 USDT |
214,448.3170 APT |
14.3206 USDT |
13.0715 USDT |
13.4897 USDT |
13.3756 USDT |
| 2023-03-13 |
12.0050 USDT |
53,710.8000 APT |
12.5041 USDT |
12.2261 USDT |
12.5254 USDT |
12.2435 USDT |
| 2023-03-12 |
10.5337 USDT |
82,855.9806 APT |
10.7028 USDT |
10.6474 USDT |
10.9717 USDT |
11.4888 USDT |
| 2023-03-11 |
10.3690 USDT |
38,572.9817 APT |
10.2365 USDT |
10.1786 USDT |
10.2866 USDT |
10.3626 USDT |
| 2023-03-10 |
10.5738 USDT |
36,836.8719 APT |
10.3759 USDT |
10.3635 USDT |
10.5462 USDT |
10.4541 USDT |
| 2023-03-09 |
10.9721 USDT |
48,375.2079 APT |
10.6458 USDT |
10.5619 USDT |
10.8385 USDT |
10.8124 USDT |
| 2023-03-08 |
10.8034 USDT |
38,006.5778 APT |
10.7364 USDT |
10.5369 USDT |
10.7329 USDT |
10.7277 USDT |
| 2023-03-07 |
11.1567 USDT |
10,139.1269 APT |
10.9655 USDT |
10.9219 USDT |
11.0219 USDT |
10.9893 USDT |
| 2023-03-06 |
11.2223 USDT |
14,826.8832 APT |
11.2355 USDT |
11.1440 USDT |
11.2586 USDT |
11.2886 USDT |
| 2023-03-05 |
11.2991 USDT |
29,836.5113 APT |
11.2878 USDT |
11.0301 USDT |
11.1956 USDT |
11.1557 USDT |
| 2023-03-04 |
11.3067 USDT |
116,364.4968 APT |
11.2743 USDT |
10.6256 USDT |
10.8796 USDT |
10.7859 USDT |
| 2023-03-03 |
11.8506 USDT |
6,527.6464 APT |
11.7108 USDT |
11.6441 USDT |
11.6658 USDT |
11.6567 USDT |
| 2023-03-02 |
13.0402 USDT |
48,470.3525 APT |
12.6025 USDT |
12.5952 USDT |
12.8404 USDT |
12.8277 USDT |