Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
5.1920 USDT |
4,531.9500 APT |
5.1170 USDT |
5.1048 USDT |
5.1582 USDT |
5.1577 USDT |
| 2025-03-11 |
5.3326 USDT |
1,975.7400 APT |
5.4820 USDT |
5.4232 USDT |
5.4919 USDT |
5.4293 USDT |
| 2025-03-10 |
5.4262 USDT |
2,351.6100 APT |
5.1540 USDT |
5.1051 USDT |
5.1704 USDT |
5.1119 USDT |
| 2025-03-09 |
5.9240 USDT |
132,684.2000 APT |
5.9900 USDT |
5.6271 USDT |
5.7739 USDT |
5.7860 USDT |
| 2025-03-08 |
6.1090 USDT |
1,913.3500 APT |
5.8677 USDT |
5.8289 USDT |
5.8701 USDT |
5.8559 USDT |
| 2025-03-07 |
6.1123 USDT |
37,259.4500 APT |
6.1169 USDT |
6.0815 USDT |
6.2239 USDT |
6.2771 USDT |
| 2025-03-06 |
6.2541 USDT |
61,729.3400 APT |
6.1861 USDT |
5.9729 USDT |
6.0319 USDT |
5.9822 USDT |
| 2025-03-05 |
5.6348 USDT |
179,483.3500 APT |
5.4651 USDT |
5.4246 USDT |
5.5121 USDT |
5.9809 USDT |
| 2025-03-04 |
5.4405 USDT |
265,046.8100 APT |
5.4066 USDT |
5.0501 USDT |
5.3650 USDT |
5.5041 USDT |
| 2025-03-03 |
6.2119 USDT |
40,510.5700 APT |
5.7961 USDT |
5.6512 USDT |
5.7938 USDT |
5.6519 USDT |
| 2025-03-02 |
6.4557 USDT |
167,680.8800 APT |
6.3029 USDT |
6.2870 USDT |
6.6068 USDT |
6.5873 USDT |
| 2025-03-01 |
6.4421 USDT |
20,811.1300 APT |
6.3625 USDT |
6.3365 USDT |
6.3874 USDT |
6.3516 USDT |
| 2025-02-28 |
5.9329 USDT |
40,570.9600 APT |
6.3232 USDT |
6.2960 USDT |
6.3826 USDT |
6.3536 USDT |
| 2025-02-27 |
5.9432 USDT |
20,052.0700 APT |
6.1828 USDT |
6.0953 USDT |
6.1868 USDT |
6.2014 USDT |
| 2025-02-26 |
5.6562 USDT |
125,073.0100 APT |
5.5991 USDT |
5.5265 USDT |
5.6331 USDT |
5.6517 USDT |
| 2025-02-25 |
5.3667 USDT |
46,636.2900 APT |
5.6010 USDT |
5.5720 USDT |
5.7095 USDT |
5.6401 USDT |
| 2025-02-24 |
5.7412 USDT |
82,837.3600 APT |
5.6076 USDT |
5.2850 USDT |
5.4783 USDT |
5.4430 USDT |
| 2025-02-23 |
6.1127 USDT |
32,628.2300 APT |
6.1520 USDT |
6.0495 USDT |
6.1176 USDT |
6.1168 USDT |
| 2025-02-22 |
6.0303 USDT |
10,259.5100 APT |
6.0660 USDT |
6.0423 USDT |
6.0612 USDT |
6.0590 USDT |
| 2025-02-21 |
6.2914 USDT |
211,033.5900 APT |
6.3908 USDT |
6.0360 USDT |
6.1717 USDT |
6.0612 USDT |
| 2025-02-20 |
6.4909 USDT |
35,560.1000 APT |
6.2960 USDT |
6.2224 USDT |
6.3314 USDT |
6.3183 USDT |
| 2025-02-19 |
6.3012 USDT |
94,912.7000 APT |
6.5202 USDT |
6.2352 USDT |
6.3356 USDT |
6.3398 USDT |
| 2025-02-18 |
5.6034 USDT |
43,807.5600 APT |
5.5006 USDT |
5.4801 USDT |
5.5459 USDT |
5.6254 USDT |
| 2025-02-17 |
5.9484 USDT |
35,272.6500 APT |
5.8248 USDT |
5.8019 USDT |
5.9374 USDT |
5.9835 USDT |
| 2025-02-16 |
5.9282 USDT |
38,758.4100 APT |
5.8896 USDT |
5.7682 USDT |
5.8165 USDT |
5.7928 USDT |
| 2025-02-15 |
6.0951 USDT |
343.9500 APT |
6.0420 USDT |
6.0285 USDT |
6.0420 USDT |
6.0355 USDT |
| 2025-02-14 |
6.1727 USDT |
94,705.0900 APT |
6.1496 USDT |
6.0237 USDT |
6.1091 USDT |
6.0896 USDT |
| 2025-02-13 |
6.0965 USDT |
24,535.9600 APT |
5.9999 USDT |
5.9965 USDT |
6.0500 USDT |
6.0485 USDT |
| 2025-02-12 |
5.9398 USDT |
106,446.4100 APT |
5.9150 USDT |
5.8376 USDT |
6.0464 USDT |
6.0753 USDT |
| 2025-02-11 |
6.1629 USDT |
19,066.7600 APT |
6.0025 USDT |
5.8946 USDT |
5.9445 USDT |
5.9073 USDT |
| 2025-02-10 |
6.0498 USDT |
125,156.4000 APT |
6.3524 USDT |
6.1410 USDT |
6.2445 USDT |
6.2349 USDT |
| 2025-02-09 |
5.8494 USDT |
101,453.2200 APT |
5.8899 USDT |
5.5999 USDT |
5.8866 USDT |
5.9137 USDT |
| 2025-02-08 |
5.6774 USDT |
37,736.2100 APT |
5.7935 USDT |
5.7734 USDT |
5.8383 USDT |
5.8757 USDT |
| 2025-02-07 |
5.9053 USDT |
176,527.0700 APT |
6.0981 USDT |
5.8167 USDT |
5.9118 USDT |
5.9001 USDT |
| 2025-02-06 |
5.8817 USDT |
40,302.4500 APT |
5.8279 USDT |
5.6856 USDT |
5.7900 USDT |
5.7100 USDT |
| 2025-02-05 |
6.0854 USDT |
115,986.8700 APT |
6.0694 USDT |
5.8779 USDT |
5.9624 USDT |
5.9199 USDT |
| 2025-02-04 |
6.1348 USDT |
176,712.7400 APT |
6.2053 USDT |
5.8329 USDT |
6.0376 USDT |
6.0199 USDT |
| 2025-02-03 |
5.6668 USDT |
132,444.7900 APT |
6.1772 USDT |
6.1264 USDT |
6.2281 USDT |
6.4841 USDT |
| 2025-02-02 |
6.6949 USDT |
34,810.2400 APT |
6.2884 USDT |
6.1756 USDT |
6.2904 USDT |
6.2776 USDT |
| 2025-02-01 |
7.5834 USDT |
14,945.7800 APT |
7.3036 USDT |
7.2174 USDT |
7.3036 USDT |
7.2491 USDT |
| 2025-01-31 |
8.0101 USDT |
89,813.9900 APT |
8.1272 USDT |
7.9069 USDT |
7.9339 USDT |
7.9277 USDT |
| 2025-01-30 |
7.7382 USDT |
9,444.0200 APT |
7.8599 USDT |
7.8239 USDT |
7.9499 USDT |
7.8486 USDT |
| 2025-01-29 |
7.3787 USDT |
132,191.7400 APT |
7.2675 USDT |
7.1851 USDT |
7.3955 USDT |
7.6177 USDT |
| 2025-01-28 |
7.5389 USDT |
9,833.0800 APT |
7.1604 USDT |
7.1299 USDT |
7.2440 USDT |
7.1599 USDT |
| 2025-01-27 |
7.3387 USDT |
172,926.4800 APT |
7.0199 USDT |
7.0199 USDT |
7.1757 USDT |
7.3526 USDT |
| 2025-01-26 |
8.2285 USDT |
1,366.2000 APT |
8.2413 USDT |
8.2088 USDT |
8.2484 USDT |
8.2299 USDT |
| 2025-01-25 |
8.1392 USDT |
1,065.9700 APT |
8.1630 USDT |
8.1630 USDT |
8.1985 USDT |
8.1937 USDT |
| 2025-01-24 |
8.3742 USDT |
32,301.3300 APT |
8.5230 USDT |
8.1704 USDT |
8.2416 USDT |
8.1747 USDT |
| 2025-01-23 |
8.3296 USDT |
188,943.7000 APT |
8.2867 USDT |
8.0853 USDT |
8.2463 USDT |
8.3121 USDT |
| 2025-01-22 |
8.6812 USDT |
3,171.0300 APT |
8.5521 USDT |
8.5071 USDT |
8.5600 USDT |
8.5237 USDT |