Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-21 |
8.4380 USDT |
8,909.7900 APT |
8.7638 USDT |
8.7075 USDT |
8.7927 USDT |
8.8134 USDT |
| 2025-01-20 |
8.7784 USDT |
110,147.8500 APT |
8.8881 USDT |
8.5472 USDT |
8.7899 USDT |
8.8285 USDT |
| 2025-01-19 |
9.1492 USDT |
184,928.6900 APT |
9.3401 USDT |
8.8085 USDT |
9.0018 USDT |
8.9351 USDT |
| 2025-01-18 |
9.3942 USDT |
64,744.9100 APT |
9.2695 USDT |
9.1329 USDT |
9.2443 USDT |
9.2317 USDT |
| 2025-01-17 |
9.5353 USDT |
1,894.7500 APT |
9.5933 USDT |
9.5901 USDT |
9.7032 USDT |
9.6968 USDT |
| 2025-01-16 |
9.3036 USDT |
75,856.0600 APT |
9.1053 USDT |
9.0740 USDT |
9.2813 USDT |
9.3778 USDT |
| 2025-01-15 |
9.0627 USDT |
129.8000 APT |
9.1482 USDT |
9.1481 USDT |
9.1739 USDT |
9.1734 USDT |
| 2025-01-14 |
8.7273 USDT |
16,129.1400 APT |
8.9028 USDT |
8.8937 USDT |
9.0119 USDT |
9.0501 USDT |
| 2025-01-13 |
8.4139 USDT |
700.7200 APT |
8.1003 USDT |
8.0883 USDT |
8.1239 USDT |
8.1199 USDT |
| 2025-01-12 |
9.0181 USDT |
15,328.5200 APT |
8.9101 USDT |
8.8959 USDT |
8.9922 USDT |
9.0640 USDT |
| 2025-01-11 |
9.0109 USDT |
18,757.8100 APT |
9.0112 USDT |
8.9621 USDT |
9.0476 USDT |
9.1136 USDT |
| 2025-01-10 |
8.9758 USDT |
2,019.9800 APT |
9.1601 USDT |
9.1401 USDT |
9.1958 USDT |
9.1449 USDT |
| 2025-01-09 |
8.8238 USDT |
6,466.6900 APT |
8.7399 USDT |
8.5572 USDT |
8.7399 USDT |
8.5600 USDT |
| 2025-01-08 |
9.4158 USDT |
17,555.6400 APT |
9.0993 USDT |
8.9699 USDT |
9.1148 USDT |
8.9798 USDT |
| 2025-01-07 |
10.2012 USDT |
3,949.4500 APT |
9.7351 USDT |
9.6208 USDT |
9.7653 USDT |
9.7391 USDT |
| 2025-01-06 |
10.0282 USDT |
14,802.9800 APT |
10.1749 USDT |
10.1715 USDT |
10.3280 USDT |
10.2853 USDT |
| 2025-01-05 |
9.8940 USDT |
6,106.3200 APT |
9.9933 USDT |
9.9362 USDT |
10.0617 USDT |
9.9468 USDT |
| 2025-01-04 |
9.8077 USDT |
29,141.6700 APT |
9.7978 USDT |
9.7755 USDT |
9.8632 USDT |
9.9902 USDT |
| 2025-01-03 |
9.4798 USDT |
4,625.5500 APT |
9.8521 USDT |
9.8130 USDT |
9.8646 USDT |
9.8492 USDT |
| 2025-01-02 |
9.2479 USDT |
3,105.3600 APT |
9.2501 USDT |
9.1600 USDT |
9.2546 USDT |
9.2137 USDT |
| 2025-01-01 |
8.6989 USDT |
33,416.1400 APT |
8.8156 USDT |
8.7163 USDT |
8.8306 USDT |
9.0173 USDT |
| 2024-12-31 |
8.8639 USDT |
926.2100 APT |
8.7960 USDT |
8.7640 USDT |
8.8004 USDT |
8.7750 USDT |
| 2024-12-30 |
9.0008 USDT |
2,522.2000 APT |
9.0885 USDT |
9.0580 USDT |
9.1448 USDT |
9.0791 USDT |
| 2024-12-29 |
9.0698 USDT |
3,810.1800 APT |
8.8899 USDT |
8.7956 USDT |
8.8999 USDT |
8.8987 USDT |
| 2024-12-28 |
8.8680 USDT |
59,082.9500 APT |
8.9620 USDT |
8.8799 USDT |
9.0295 USDT |
9.1419 USDT |
| 2024-12-27 |
8.9445 USDT |
4,855.0200 APT |
8.8209 USDT |
8.7331 USDT |
8.8287 USDT |
8.7377 USDT |
| 2024-12-26 |
9.1658 USDT |
43,374.6200 APT |
8.9579 USDT |
8.8647 USDT |
8.9664 USDT |
8.8806 USDT |
| 2024-12-25 |
9.7184 USDT |
69,930.0100 APT |
9.6309 USDT |
9.4785 USDT |
9.6600 USDT |
9.4899 USDT |
| 2024-12-24 |
9.5924 USDT |
12,883.1000 APT |
9.7801 USDT |
9.7401 USDT |
9.8968 USDT |
9.8001 USDT |
| 2024-12-23 |
9.1917 USDT |
118,344.6400 APT |
9.2400 USDT |
8.9880 USDT |
9.1481 USDT |
9.3499 USDT |
| 2024-12-22 |
9.4020 USDT |
10,676.8500 APT |
9.3726 USDT |
9.3023 USDT |
9.4528 USDT |
9.3399 USDT |
| 2024-12-21 |
10.3079 USDT |
38,177.8200 APT |
9.5436 USDT |
9.2717 USDT |
9.5554 USDT |
9.3701 USDT |