Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.8605 USDT |
2,752.0500 APT |
4.8389 USDT |
4.8192 USDT |
4.8581 USDT |
4.8389 USDT |
| 2025-08-16 |
4.6974 USDT |
2,130.7600 APT |
4.7627 USDT |
4.7341 USDT |
4.7701 USDT |
4.7416 USDT |
| 2025-08-15 |
4.7967 USDT |
34,638.4800 APT |
4.7214 USDT |
4.6008 USDT |
4.7319 USDT |
4.6227 USDT |
| 2025-08-14 |
4.9219 USDT |
650.1300 APT |
4.8083 USDT |
4.7959 USDT |
4.8132 USDT |
4.7959 USDT |
| 2025-08-13 |
4.9536 USDT |
58,982.8900 APT |
4.9800 USDT |
4.8754 USDT |
4.9809 USDT |
4.9805 USDT |
| 2025-08-12 |
4.6565 USDT |
8,575.9000 APT |
4.8819 USDT |
4.8558 USDT |
4.9112 USDT |
4.9049 USDT |
| 2025-08-11 |
4.6814 USDT |
185,184.7700 APT |
4.6233 USDT |
4.5149 USDT |
4.5700 USDT |
4.5594 USDT |
| 2025-08-10 |
4.7356 USDT |
61,546.4100 APT |
4.6078 USDT |
4.5950 USDT |
4.7050 USDT |
4.7195 USDT |
| 2025-08-09 |
4.7919 USDT |
95,945.1900 APT |
4.8360 USDT |
4.7649 USDT |
4.8139 USDT |
4.8260 USDT |
| 2025-08-08 |
4.5493 USDT |
49,704.4800 APT |
4.6459 USDT |
4.5818 USDT |
4.6459 USDT |
4.6799 USDT |
| 2025-08-07 |
4.3061 USDT |
48,580.0000 APT |
4.3519 USDT |
4.2714 USDT |
4.3379 USDT |
4.3228 USDT |
| 2025-08-06 |
4.2746 USDT |
22,310.6200 APT |
4.2575 USDT |
4.2378 USDT |
4.2629 USDT |
4.2609 USDT |
| 2025-08-05 |
4.3107 USDT |
81,915.9200 APT |
4.2820 USDT |
4.2119 USDT |
4.2837 USDT |
4.2585 USDT |
| 2025-08-04 |
4.3162 USDT |
35,489.2000 APT |
4.3295 USDT |
4.3059 USDT |
4.3371 USDT |
4.3514 USDT |
| 2025-08-03 |
4.1948 USDT |
16,761.2400 APT |
4.2516 USDT |
4.2303 USDT |
4.2554 USDT |
4.2464 USDT |
| 2025-08-02 |
4.1696 USDT |
88,266.7800 APT |
4.1035 USDT |
4.0589 USDT |
4.1293 USDT |
4.1409 USDT |
| 2025-08-01 |
4.2590 USDT |
141,081.1800 APT |
4.2246 USDT |
4.1148 USDT |
4.2272 USDT |
4.2266 USDT |
| 2025-07-31 |
4.4845 USDT |
72,614.0700 APT |
4.5109 USDT |
4.3528 USDT |
4.4039 USDT |
4.3533 USDT |
| 2025-07-30 |
4.4704 USDT |
129,046.8100 APT |
4.4973 USDT |
4.2571 USDT |
4.4762 USDT |
4.4490 USDT |
| 2025-07-29 |
4.6205 USDT |
65,222.9400 APT |
4.5588 USDT |
4.4536 USDT |
4.5249 USDT |
4.5347 USDT |
| 2025-07-28 |
4.8385 USDT |
60,931.9900 APT |
4.7414 USDT |
4.6379 USDT |
4.6780 USDT |
4.6629 USDT |
| 2025-07-27 |
4.8338 USDT |
38,677.2000 APT |
4.8421 USDT |
4.8202 USDT |
4.8626 USDT |
4.9060 USDT |
| 2025-07-26 |
4.7930 USDT |
27,420.0900 APT |
4.8389 USDT |
4.7836 USDT |
4.8400 USDT |
4.8382 USDT |
| 2025-07-25 |
4.6533 USDT |
42,790.2100 APT |
4.6681 USDT |
4.6381 USDT |
4.6659 USDT |
4.7461 USDT |
| 2025-07-24 |
4.6886 USDT |
162,483.1600 APT |
4.6340 USDT |
4.5841 USDT |
4.7396 USDT |
4.7119 USDT |
| 2025-07-23 |
5.1577 USDT |
154,618.6900 APT |
4.9009 USDT |
4.6951 USDT |
4.8340 USDT |
4.8074 USDT |
| 2025-07-22 |
5.3051 USDT |
36,155.3800 APT |
5.3920 USDT |
5.2961 USDT |
5.4080 USDT |
5.4669 USDT |
| 2025-07-21 |
5.4231 USDT |
27,713.4800 APT |
5.3831 USDT |
5.3171 USDT |
5.3332 USDT |
5.3316 USDT |
| 2025-07-20 |
5.3832 USDT |
149,566.9700 APT |
5.4889 USDT |
5.2999 USDT |
5.3597 USDT |
5.3349 USDT |
| 2025-07-19 |
5.2766 USDT |
45,811.1000 APT |
5.2135 USDT |
5.1551 USDT |
5.2123 USDT |
5.2267 USDT |
| 2025-07-18 |
5.4251 USDT |
2,488.1200 APT |
5.3156 USDT |
5.2681 USDT |
5.3299 USDT |
5.3222 USDT |
| 2025-07-17 |
5.1941 USDT |
245,815.9700 APT |
5.2120 USDT |
5.0909 USDT |
5.1783 USDT |
5.2489 USDT |
| 2025-07-16 |
5.1799 USDT |
10,607.1900 APT |
5.3057 USDT |
5.2902 USDT |
5.3709 USDT |
5.3580 USDT |
| 2025-07-15 |
4.8999 USDT |
168,083.7400 APT |
4.8491 USDT |
4.7851 USDT |
4.8506 USDT |
4.9671 USDT |
| 2025-07-14 |
5.0911 USDT |
156,335.3400 APT |
5.1161 USDT |
4.8961 USDT |
4.9866 USDT |
4.9871 USDT |
| 2025-07-13 |
4.9569 USDT |
5,487.0000 APT |
4.9409 USDT |
4.9178 USDT |
4.9539 USDT |
4.9429 USDT |
| 2025-07-12 |
4.9009 USDT |
22,120.3700 APT |
4.7679 USDT |
4.6751 USDT |
4.7729 USDT |
4.6790 USDT |
| 2025-07-11 |
4.9029 USDT |
29.3000 APT |
4.9993 USDT |
4.9971 USDT |
4.9993 USDT |
4.9979 USDT |
| 2025-07-10 |
4.6065 USDT |
67,964.5900 APT |
4.5748 USDT |
4.5614 USDT |
4.6029 USDT |
4.5780 USDT |
| 2025-07-09 |
4.5427 USDT |
127,092.8200 APT |
4.5142 USDT |
4.4901 USDT |
4.5166 USDT |
4.6531 USDT |
| 2025-07-08 |
4.4215 USDT |
1,339.9300 APT |
4.4656 USDT |
4.4529 USDT |
4.4769 USDT |
4.4617 USDT |
| 2025-07-07 |
4.4658 USDT |
48,786.4000 APT |
4.4474 USDT |
4.4122 USDT |
4.4524 USDT |
4.4286 USDT |
| 2025-07-06 |
4.4381 USDT |
2,144.1500 APT |
4.4540 USDT |
4.4452 USDT |
4.4655 USDT |
4.4452 USDT |
| 2025-07-05 |
4.4094 USDT |
1,554.7000 APT |
4.4209 USDT |
4.3869 USDT |
4.4349 USDT |
4.3989 USDT |
| 2025-07-04 |
4.6350 USDT |
9,840.8900 APT |
4.4977 USDT |
4.4399 USDT |
4.5013 USDT |
4.4851 USDT |
| 2025-07-03 |
4.7735 USDT |
96,757.6800 APT |
4.7873 USDT |
4.6491 USDT |
4.7282 USDT |
4.7753 USDT |
| 2025-07-02 |
4.5400 USDT |
93,752.5800 APT |
4.4691 USDT |
4.4161 USDT |
4.4769 USDT |
4.5609 USDT |
| 2025-07-01 |
4.7828 USDT |
8,424.5900 APT |
4.6810 USDT |
4.6341 USDT |
4.7014 USDT |
4.6489 USDT |
| 2025-06-30 |
4.8882 USDT |
2,455.6500 APT |
4.9188 USDT |
4.9151 USDT |
4.9299 USDT |
4.9230 USDT |
| 2025-06-29 |
4.8074 USDT |
5,789.2500 APT |
4.9198 USDT |
4.9079 USDT |
4.9669 USDT |
4.9291 USDT |