Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
5.4921 USDT |
188,408.6000 APT |
5.4489 USDT |
5.3664 USDT |
5.4383 USDT |
5.6681 USDT |
| 2025-05-21 |
5.1931 USDT |
133.9600 APT |
5.2101 USDT |
5.2096 USDT |
5.2166 USDT |
5.2166 USDT |
| 2025-05-20 |
5.1444 USDT |
5,899.0300 APT |
5.1649 USDT |
5.1041 USDT |
5.1669 USDT |
5.1270 USDT |
| 2025-05-19 |
5.0191 USDT |
63,942.3600 APT |
4.9927 USDT |
4.9469 USDT |
4.9909 USDT |
5.1639 USDT |
| 2025-05-18 |
5.1617 USDT |
79,341.3700 APT |
5.1949 USDT |
5.0447 USDT |
5.1259 USDT |
5.0480 USDT |
| 2025-05-17 |
5.2072 USDT |
4,570.8800 APT |
5.1012 USDT |
5.0415 USDT |
5.1300 USDT |
5.0479 USDT |
| 2025-05-16 |
5.3591 USDT |
55,446.1800 APT |
5.3601 USDT |
5.2651 USDT |
5.3435 USDT |
5.2835 USDT |
| 2025-05-15 |
5.5443 USDT |
13,809.9900 APT |
5.3589 USDT |
5.3241 USDT |
5.4071 USDT |
5.3680 USDT |
| 2025-05-14 |
6.0346 USDT |
3,519.5400 APT |
5.7963 USDT |
5.7327 USDT |
5.8000 USDT |
5.7496 USDT |
| 2025-05-13 |
5.8959 USDT |
5,921.7200 APT |
6.1969 USDT |
6.1241 USDT |
6.2069 USDT |
6.2012 USDT |
| 2025-05-12 |
5.9467 USDT |
137,117.6700 APT |
6.0833 USDT |
5.6100 USDT |
5.8239 USDT |
5.8649 USDT |
| 2025-05-11 |
5.9880 USDT |
62,260.5700 APT |
5.9870 USDT |
5.7791 USDT |
5.8770 USDT |
5.8906 USDT |
| 2025-05-10 |
5.6946 USDT |
6,468.1000 APT |
5.7819 USDT |
5.7608 USDT |
5.8039 USDT |
5.7837 USDT |
| 2025-05-09 |
5.5832 USDT |
144,857.3600 APT |
5.6852 USDT |
5.4541 USDT |
5.5299 USDT |
5.5256 USDT |
| 2025-05-08 |
5.1515 USDT |
1,846.7900 APT |
5.4289 USDT |
5.4009 USDT |
5.4340 USDT |
5.4321 USDT |
| 2025-05-07 |
4.7491 USDT |
42,806.0300 APT |
4.7294 USDT |
4.6491 USDT |
4.7161 USDT |
4.7505 USDT |
| 2025-05-06 |
4.7973 USDT |
2,091.0700 APT |
4.6629 USDT |
4.6481 USDT |
4.6849 USDT |
4.6614 USDT |
| 2025-05-05 |
5.1017 USDT |
6,997.9800 APT |
5.0410 USDT |
4.9702 USDT |
5.0439 USDT |
4.9991 USDT |
| 2025-05-04 |
5.1765 USDT |
2,071.0000 APT |
5.1459 USDT |
5.1048 USDT |
5.1515 USDT |
5.1091 USDT |
| 2025-05-03 |
5.2707 USDT |
2,390.8600 APT |
5.2149 USDT |
5.1849 USDT |
5.2179 USDT |
5.1870 USDT |
| 2025-05-02 |
5.4898 USDT |
1,468.6600 APT |
5.4557 USDT |
5.4393 USDT |
5.4739 USDT |
5.4469 USDT |
| 2025-05-01 |
5.4521 USDT |
2,732.0500 APT |
5.5549 USDT |
5.4951 USDT |
5.5619 USDT |
5.5271 USDT |
| 2025-04-30 |
5.3337 USDT |
77,375.6000 APT |
5.3130 USDT |
5.1645 USDT |
5.2979 USDT |
5.3544 USDT |
| 2025-04-29 |
5.5802 USDT |
447.8800 APT |
5.5709 USDT |
5.5569 USDT |
5.5792 USDT |
5.5769 USDT |
| 2025-04-28 |
5.5023 USDT |
53,724.6500 APT |
5.6182 USDT |
5.4026 USDT |
5.4983 USDT |
5.5489 USDT |
| 2025-04-27 |
5.4742 USDT |
13,870.9500 APT |
5.4079 USDT |
5.3633 USDT |
5.3899 USDT |
5.3775 USDT |
| 2025-04-26 |
5.5848 USDT |
1,978.5500 APT |
5.5971 USDT |
5.5879 USDT |
5.6149 USDT |
5.6001 USDT |
| 2025-04-25 |
5.5274 USDT |
205.7300 APT |
5.5266 USDT |
5.5135 USDT |
5.5281 USDT |
5.5135 USDT |
| 2025-04-24 |
5.3681 USDT |
86,633.8500 APT |
5.2669 USDT |
5.2418 USDT |
5.2963 USDT |
5.4605 USDT |
| 2025-04-23 |
5.2981 USDT |
88,874.7100 APT |
5.3587 USDT |
5.2111 USDT |
5.3331 USDT |
5.3288 USDT |
| 2025-04-22 |
5.0023 USDT |
1,438.8600 APT |
5.1261 USDT |
5.1141 USDT |
5.1339 USDT |
5.1261 USDT |
| 2025-04-21 |
5.1037 USDT |
27,350.6100 APT |
5.0159 USDT |
4.9181 USDT |
4.9354 USDT |
4.9279 USDT |
| 2025-04-20 |
4.9577 USDT |
3,803.4000 APT |
5.0106 USDT |
5.0031 USDT |
5.0420 USDT |
5.0277 USDT |
| 2025-04-19 |
4.7765 USDT |
39,528.2000 APT |
4.8156 USDT |
4.7975 USDT |
4.8161 USDT |
4.9361 USDT |
| 2025-04-18 |
4.6677 USDT |
59,836.5200 APT |
4.6307 USDT |
4.6155 USDT |
4.6484 USDT |
4.7461 USDT |
| 2025-04-17 |
4.6107 USDT |
58,135.7500 APT |
4.7042 USDT |
4.5157 USDT |
4.5841 USDT |
4.6229 USDT |
| 2025-04-16 |
4.6310 USDT |
7,390.7600 APT |
4.5980 USDT |
4.5726 USDT |
4.6874 USDT |
4.6691 USDT |
| 2025-04-15 |
4.7206 USDT |
610.3300 APT |
4.6520 USDT |
4.6344 USDT |
4.6633 USDT |
4.6511 USDT |
| 2025-04-14 |
4.8926 USDT |
45,921.5000 APT |
4.9651 USDT |
4.7735 USDT |
4.8282 USDT |
4.8031 USDT |
| 2025-04-13 |
5.0168 USDT |
99,748.4500 APT |
5.1361 USDT |
4.9051 USDT |
4.9505 USDT |
4.9671 USDT |
| 2025-04-12 |
4.8761 USDT |
32,077.5000 APT |
4.9412 USDT |
4.9090 USDT |
4.9548 USDT |
4.9720 USDT |
| 2025-04-11 |
4.7477 USDT |
1,794.3800 APT |
4.8132 USDT |
4.8040 USDT |
4.8343 USDT |
4.8040 USDT |
| 2025-04-10 |
4.5733 USDT |
42,744.6200 APT |
4.4660 USDT |
4.4467 USDT |
4.5429 USDT |
4.5991 USDT |
| 2025-04-09 |
4.4328 USDT |
920.0800 APT |
4.7454 USDT |
4.7240 USDT |
4.7521 USDT |
4.7291 USDT |
| 2025-04-08 |
4.4885 USDT |
94,791.8600 APT |
4.5605 USDT |
4.3101 USDT |
4.3789 USDT |
4.3565 USDT |
| 2025-04-07 |
4.2548 USDT |
4,361.2800 APT |
4.3994 USDT |
4.3991 USDT |
4.4994 USDT |
4.4891 USDT |
| 2025-04-06 |
4.7655 USDT |
3,226.5600 APT |
4.6441 USDT |
4.5891 USDT |
4.6512 USDT |
4.5971 USDT |
| 2025-04-05 |
4.8661 USDT |
3,548.0400 APT |
4.8027 USDT |
4.7961 USDT |
4.8328 USDT |
4.8240 USDT |
| 2025-04-04 |
4.8891 USDT |
2,734.5500 APT |
4.9181 USDT |
4.8949 USDT |
4.9479 USDT |
4.9361 USDT |
| 2025-04-03 |
5.1051 USDT |
49,792.0800 APT |
4.9639 USDT |
4.9410 USDT |
4.9879 USDT |
5.0495 USDT |