Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
3.4069 USDT |
11,667.1300 APT |
3.5261 USDT |
3.5100 USDT |
3.5560 USDT |
3.5542 USDT |
| 2025-10-25 |
3.2691 USDT |
86,263.2300 APT |
3.3044 USDT |
3.2471 USDT |
3.2798 USDT |
3.2761 USDT |
| 2025-10-24 |
3.2339 USDT |
85,105.7900 APT |
3.2409 USDT |
3.1929 USDT |
3.2409 USDT |
3.3095 USDT |
| 2025-10-23 |
3.2121 USDT |
7,088.7000 APT |
3.3076 USDT |
3.2681 USDT |
3.3252 USDT |
3.3169 USDT |
| 2025-10-22 |
3.2933 USDT |
188,953.8200 APT |
3.2489 USDT |
3.1781 USDT |
3.2359 USDT |
3.3264 USDT |
| 2025-10-21 |
3.2389 USDT |
154,334.2400 APT |
3.2603 USDT |
3.1141 USDT |
3.1399 USDT |
3.3424 USDT |
| 2025-10-20 |
3.2719 USDT |
447.9600 APT |
3.2591 USDT |
3.2529 USDT |
3.2689 USDT |
3.2669 USDT |
| 2025-10-19 |
3.1959 USDT |
13,974.1600 APT |
3.2251 USDT |
3.2061 USDT |
3.2534 USDT |
3.2067 USDT |
| 2025-10-18 |
3.1687 USDT |
74,657.2200 APT |
3.1919 USDT |
3.1203 USDT |
3.1449 USDT |
3.1569 USDT |
| 2025-10-17 |
3.2296 USDT |
188,554.7500 APT |
3.2819 USDT |
2.9640 USDT |
3.0329 USDT |
3.1241 USDT |
| 2025-10-16 |
3.4208 USDT |
162,361.3400 APT |
3.5223 USDT |
3.2431 USDT |
3.3069 USDT |
3.3059 USDT |
| 2025-10-15 |
3.5970 USDT |
60,182.7300 APT |
3.4940 USDT |
3.4221 USDT |
3.4861 USDT |
3.4769 USDT |
| 2025-10-14 |
3.6900 USDT |
2,966.2400 APT |
3.6849 USDT |
3.6752 USDT |
3.7039 USDT |
3.6752 USDT |
| 2025-10-13 |
3.8395 USDT |
8,874.3200 APT |
3.8029 USDT |
3.7929 USDT |
3.8279 USDT |
3.8025 USDT |
| 2025-10-12 |
3.6829 USDT |
1,105.0000 APT |
3.5839 USDT |
3.5806 USDT |
3.5929 USDT |
3.5880 USDT |
| 2025-10-11 |
3.7965 USDT |
7,770.6500 APT |
3.6791 USDT |
3.6361 USDT |
3.6929 USDT |
3.6586 USDT |
| 2025-10-10 |
4.9711 USDT |
16,433.0200 APT |
4.8835 USDT |
4.8601 USDT |
4.9238 USDT |
4.8923 USDT |
| 2025-10-09 |
5.0086 USDT |
303,307.6700 APT |
5.1239 USDT |
4.8081 USDT |
4.9230 USDT |
4.9381 USDT |
| 2025-10-08 |
5.2901 USDT |
11,895.8500 APT |
5.1601 USDT |
5.1558 USDT |
5.2089 USDT |
5.1869 USDT |
| 2025-10-07 |
5.3453 USDT |
22,175.6200 APT |
5.2553 USDT |
5.1971 USDT |
5.2659 USDT |
5.2345 USDT |
| 2025-10-06 |
5.3863 USDT |
305,674.9500 APT |
5.3751 USDT |
5.2581 USDT |
5.3249 USDT |
5.4821 USDT |
| 2025-10-05 |
5.4061 USDT |
13,926.1900 APT |
5.5321 USDT |
5.4611 USDT |
5.5559 USDT |
5.4851 USDT |
| 2025-10-04 |
5.3463 USDT |
60,205.1500 APT |
5.1569 USDT |
5.1432 USDT |
5.1929 USDT |
5.1561 USDT |
| 2025-10-03 |
5.1973 USDT |
16,913.2400 APT |
5.3840 USDT |
5.3672 USDT |
5.4039 USDT |
5.3774 USDT |
| 2025-10-02 |
4.9182 USDT |
80,913.8800 APT |
4.9965 USDT |
4.9600 USDT |
5.0500 USDT |
5.1015 USDT |
| 2025-10-01 |
4.5818 USDT |
7,870.4400 APT |
4.7787 USDT |
4.7631 USDT |
4.7899 USDT |
4.7721 USDT |
| 2025-09-30 |
4.2586 USDT |
10,214.7500 APT |
4.2828 USDT |
4.2761 USDT |
4.3090 USDT |
4.3061 USDT |
| 2025-09-29 |
4.1901 USDT |
4,195.4000 APT |
4.2891 USDT |
4.2767 USDT |
4.3059 USDT |
4.2884 USDT |
| 2025-09-28 |
4.1492 USDT |
79,772.8600 APT |
4.0769 USDT |
4.0606 USDT |
4.0856 USDT |
4.2286 USDT |
| 2025-09-27 |
4.0639 USDT |
43,599.0700 APT |
4.0778 USDT |
4.0561 USDT |
4.0939 USDT |
4.1156 USDT |
| 2025-09-26 |
3.9802 USDT |
93,015.4600 APT |
3.9719 USDT |
3.8997 USDT |
3.9459 USDT |
3.9649 USDT |
| 2025-09-25 |
4.1635 USDT |
181,760.8300 APT |
4.2369 USDT |
4.0240 USDT |
4.1059 USDT |
4.1056 USDT |
| 2025-09-24 |
4.2891 USDT |
1,195.4200 APT |
4.2305 USDT |
4.2305 USDT |
4.2491 USDT |
4.2412 USDT |
| 2025-09-23 |
4.3036 USDT |
1,978.4600 APT |
4.3159 USDT |
4.2851 USDT |
4.3159 USDT |
4.3039 USDT |
| 2025-09-22 |
4.3462 USDT |
3,216.5900 APT |
4.2759 USDT |
4.2541 USDT |
4.2759 USDT |
4.2639 USDT |
| 2025-09-21 |
4.6262 USDT |
1,587.7100 APT |
4.6599 USDT |
4.6271 USDT |
4.6610 USDT |
4.6322 USDT |
| 2025-09-20 |
4.6302 USDT |
2,907.9800 APT |
4.6721 USDT |
4.6470 USDT |
4.6759 USDT |
4.6646 USDT |
| 2025-09-19 |
4.6772 USDT |
80.2400 APT |
4.5959 USDT |
4.5948 USDT |
4.5959 USDT |
4.5959 USDT |
| 2025-09-18 |
4.5405 USDT |
117,463.8000 APT |
4.5969 USDT |
4.5551 USDT |
4.5974 USDT |
4.6573 USDT |
| 2025-09-17 |
4.4209 USDT |
32,357.4300 APT |
4.3910 USDT |
4.3770 USDT |
4.4490 USDT |
4.4259 USDT |
| 2025-09-16 |
4.3924 USDT |
161.5500 APT |
4.4339 USDT |
4.4275 USDT |
4.4359 USDT |
4.4283 USDT |
| 2025-09-15 |
4.4399 USDT |
2,965.5000 APT |
4.3709 USDT |
4.3643 USDT |
4.3830 USDT |
4.3755 USDT |
| 2025-09-14 |
4.6147 USDT |
4,262.9500 APT |
4.5248 USDT |
4.5055 USDT |
4.5300 USDT |
4.5071 USDT |
| 2025-09-13 |
4.6285 USDT |
5,632.4300 APT |
4.7359 USDT |
4.7167 USDT |
4.7459 USDT |
4.7243 USDT |
| 2025-09-12 |
4.5435 USDT |
7,064.8300 APT |
4.5911 USDT |
4.5911 USDT |
4.6289 USDT |
4.6154 USDT |
| 2025-09-11 |
4.4892 USDT |
64,841.8800 APT |
4.5348 USDT |
4.4358 USDT |
4.5051 USDT |
4.4848 USDT |
| 2025-09-10 |
4.4247 USDT |
113,961.9600 APT |
4.3809 USDT |
4.3772 USDT |
4.3934 USDT |
4.4739 USDT |
| 2025-09-09 |
4.4355 USDT |
1,511.9700 APT |
4.3856 USDT |
4.3744 USDT |
4.3899 USDT |
4.3758 USDT |
| 2025-09-08 |
4.3641 USDT |
63,971.8300 APT |
4.3628 USDT |
4.3459 USDT |
4.3799 USDT |
4.4010 USDT |
| 2025-09-07 |
4.2508 USDT |
24,901.1300 APT |
4.2721 USDT |
4.2321 USDT |
4.2549 USDT |
4.2759 USDT |