Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
12.8984 USDT |
25,270.8964 APT |
13.1828 USDT |
13.1091 USDT |
13.4962 USDT |
13.4538 USDT |
| 2023-02-28 |
12.1060 USDT |
104,928.7617 APT |
12.3294 USDT |
11.7756 USDT |
11.9595 USDT |
11.9342 USDT |
| 2023-02-27 |
12.5145 USDT |
6,144.2466 APT |
12.3838 USDT |
12.3415 USDT |
12.4223 USDT |
12.4035 USDT |
| 2023-02-26 |
12.5186 USDT |
72,426.2686 APT |
12.7153 USDT |
12.5013 USDT |
12.6906 USDT |
12.6694 USDT |
| 2023-02-25 |
12.2224 USDT |
13,169.6704 APT |
12.1312 USDT |
12.0873 USDT |
12.2587 USDT |
12.2585 USDT |
| 2023-02-24 |
13.1327 USDT |
55,880.8901 APT |
12.7368 USDT |
12.5809 USDT |
12.7524 USDT |
12.7487 USDT |
| 2023-02-23 |
13.6839 USDT |
2,840.2907 APT |
13.4283 USDT |
13.4011 USDT |
13.4861 USDT |
13.4425 USDT |
| 2023-02-22 |
13.2189 USDT |
100,954.9976 APT |
13.2256 USDT |
13.1173 USDT |
13.3871 USDT |
13.4916 USDT |
| 2023-02-21 |
13.7282 USDT |
54,645.2557 APT |
13.6398 USDT |
13.0449 USDT |
13.4465 USDT |
13.2224 USDT |
| 2023-02-20 |
14.1236 USDT |
2,328.8661 APT |
14.0965 USDT |
14.0709 USDT |
14.2065 USDT |
14.1760 USDT |
| 2023-02-19 |
14.3763 USDT |
71,468.3758 APT |
14.1408 USDT |
13.8220 USDT |
14.1442 USDT |
14.1571 USDT |
| 2023-02-18 |
14.5634 USDT |
25,082.2838 APT |
14.3054 USDT |
14.1542 USDT |
14.3222 USDT |
14.4245 USDT |
| 2023-02-17 |
14.6016 USDT |
76,539.1832 APT |
14.6123 USDT |
14.5176 USDT |
14.6595 USDT |
14.7322 USDT |
| 2023-02-16 |
15.8779 USDT |
57,140.3301 APT |
14.6011 USDT |
14.5371 USDT |
14.7869 USDT |
14.6979 USDT |
| 2023-02-15 |
14.9721 USDT |
40,328.9451 APT |
15.8988 USDT |
15.8657 USDT |
15.9528 USDT |
15.9467 USDT |
| 2023-02-14 |
14.0941 USDT |
53,624.4553 APT |
14.4585 USDT |
14.2953 USDT |
14.4490 USDT |
14.7320 USDT |
| 2023-02-13 |
13.1975 USDT |
15,918.7281 APT |
13.7466 USDT |
13.7060 USDT |
13.8122 USDT |
13.7600 USDT |
| 2023-02-12 |
13.7963 USDT |
11,782.3255 APT |
13.7091 USDT |
12.9423 USDT |
13.2451 USDT |
12.9632 USDT |
| 2023-02-11 |
13.8476 USDT |
1,524.1303 APT |
13.9829 USDT |
13.9078 USDT |
14.0513 USDT |
13.9752 USDT |
| 2023-02-10 |
13.0717 USDT |
22,872.8198 APT |
13.0166 USDT |
12.9253 USDT |
13.1980 USDT |
13.1503 USDT |
| 2023-02-09 |
13.9602 USDT |
14,124.1209 APT |
13.2452 USDT |
12.6803 USDT |
13.2476 USDT |
13.1951 USDT |
| 2023-02-08 |
15.5797 USDT |
10,843.0839 APT |
15.1994 USDT |
14.7166 USDT |
15.0601 USDT |
15.0453 USDT |
| 2023-02-07 |
15.6092 USDT |
5,242.9293 APT |
15.7796 USDT |
15.6701 USDT |
15.9999 USDT |
16.0762 USDT |
| 2023-02-06 |
15.0851 USDT |
13,272.1635 APT |
15.2023 USDT |
14.7001 USDT |
15.0098 USDT |
14.9395 USDT |
| 2023-02-05 |
15.8735 USDT |
4,816.0409 APT |
15.1455 USDT |
14.8200 USDT |
15.1784 USDT |
15.1382 USDT |
| 2023-02-04 |
16.6546 USDT |
6,656.4608 APT |
16.6181 USDT |
16.4012 USDT |
16.6763 USDT |
16.5045 USDT |
| 2023-02-03 |
16.9980 USDT |
4,158.8235 APT |
16.8114 USDT |
16.7334 USDT |
16.9314 USDT |
16.8903 USDT |
| 2023-02-02 |
18.0380 USDT |
14,376.2603 APT |
17.7353 USDT |
16.9402 USDT |
17.1083 USDT |
17.0983 USDT |
| 2023-02-01 |
16.5452 USDT |
70,241.2281 APT |
15.7470 USDT |
15.6747 USDT |
16.0290 USDT |
17.8561 USDT |
| 2023-01-31 |
16.8026 USDT |
21,729.3503 APT |
17.1118 USDT |
16.5067 USDT |
16.8633 USDT |
16.6987 USDT |
| 2023-01-30 |
17.9732 USDT |
15,167.3539 APT |
16.7895 USDT |
16.7772 USDT |
17.2672 USDT |
17.2671 USDT |
| 2023-01-29 |
17.9330 USDT |
4,257.7022 APT |
17.9620 USDT |
17.8710 USDT |
18.0040 USDT |
18.1325 USDT |
| 2023-01-28 |
17.8335 USDT |
107,842.9343 APT |
17.9205 USDT |
17.7224 USDT |
17.9508 USDT |
17.9105 USDT |
| 2023-01-27 |
17.8772 USDT |
48,063.6029 APT |
17.8688 USDT |
17.5599 USDT |
17.8754 USDT |
17.7056 USDT |
| 2023-01-26 |
18.4862 USDT |
44,106.8304 APT |
18.3084 USDT |
18.0766 USDT |
18.4372 USDT |
18.2344 USDT |
| 2023-01-25 |
15.5291 USDT |
78,564.3148 APT |
17.9265 USDT |
17.6929 USDT |
18.3872 USDT |
18.3214 USDT |
| 2023-01-24 |
12.8708 USDT |
106,193.1286 APT |
12.2860 USDT |
11.7778 USDT |
12.3562 USDT |
12.1014 USDT |
| 2023-01-23 |
13.3857 USDT |
24,701.3250 APT |
13.1564 USDT |
13.0355 USDT |
13.0801 USDT |
13.0654 USDT |
| 2023-01-22 |
13.4282 USDT |
276,811.7116 APT |
14.2756 USDT |
13.1729 USDT |
14.3170 USDT |
13.2397 USDT |
| 2023-01-21 |
12.1312 USDT |
261,812.2031 APT |
12.5815 USDT |
11.7862 USDT |
12.5074 USDT |
12.0086 USDT |
| 2023-01-20 |
8.6978 USDT |
80,330.1446 APT |
9.7859 USDT |
9.5560 USDT |
9.8328 USDT |
9.7050 USDT |
| 2023-01-19 |
7.8398 USDT |
13,428.2676 APT |
7.9333 USDT |
7.8774 USDT |
7.9566 USDT |
7.8869 USDT |
| 2023-01-18 |
7.7205 USDT |
137,368.4960 APT |
8.1030 USDT |
7.5396 USDT |
8.1261 USDT |
7.6210 USDT |
| 2023-01-17 |
8.0298 USDT |
132,737.7782 APT |
7.9649 USDT |
7.6750 USDT |
7.9433 USDT |
7.7501 USDT |
| 2023-01-16 |
8.1531 USDT |
34,139.3065 APT |
8.1300 USDT |
8.1002 USDT |
8.2111 USDT |
8.1487 USDT |
| 2023-01-15 |
7.9708 USDT |
229,864.9570 APT |
8.1060 USDT |
7.8135 USDT |
8.0907 USDT |
7.9396 USDT |
| 2023-01-14 |
7.6026 USDT |
231,553.8099 APT |
7.5999 USDT |
7.5163 USDT |
7.6045 USDT |
7.7237 USDT |
| 2023-01-13 |
6.6778 USDT |
42,502.1559 APT |
6.8444 USDT |
6.7899 USDT |
6.8837 USDT |
6.8277 USDT |
| 2023-01-12 |
5.5154 USDT |
1,002,692.7551 APT |
5.5590 USDT |
5.5379 USDT |
6.2601 USDT |
6.3985 USDT |
| 2023-01-11 |
5.2479 USDT |
61,603.3859 APT |
5.1494 USDT |
5.0865 USDT |
5.2563 USDT |
5.1971 USDT |