Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
4.2324 USDT |
57,004.2400 APT |
4.2399 USDT |
4.1900 USDT |
4.2140 USDT |
4.2091 USDT |
| 2025-09-05 |
4.2881 USDT |
2,987.3200 APT |
4.2429 USDT |
4.2325 USDT |
4.2459 USDT |
4.2459 USDT |
| 2025-09-04 |
4.2730 USDT |
1,249.0200 APT |
4.2551 USDT |
4.2502 USDT |
4.2630 USDT |
4.2561 USDT |
| 2025-09-03 |
4.3360 USDT |
169.0700 APT |
4.3933 USDT |
4.3891 USDT |
4.3942 USDT |
4.3909 USDT |
| 2025-09-02 |
4.2366 USDT |
91,647.8500 APT |
4.1932 USDT |
4.1861 USDT |
4.2386 USDT |
4.2495 USDT |
| 2025-09-01 |
4.3007 USDT |
2,880.0700 APT |
4.2544 USDT |
4.2291 USDT |
4.2673 USDT |
4.2391 USDT |
| 2025-08-31 |
4.3246 USDT |
1,013.6600 APT |
4.3022 USDT |
4.2895 USDT |
4.3022 USDT |
4.2901 USDT |
| 2025-08-30 |
4.2559 USDT |
63,385.6300 APT |
4.2619 USDT |
4.1851 USDT |
4.2491 USDT |
4.2751 USDT |
| 2025-08-29 |
4.3054 USDT |
1,118.2500 APT |
4.2669 USDT |
4.2573 USDT |
4.2714 USDT |
4.2659 USDT |
| 2025-08-28 |
4.4110 USDT |
1,353.8000 APT |
4.4079 USDT |
4.4058 USDT |
4.4299 USDT |
4.4230 USDT |
| 2025-08-27 |
4.3682 USDT |
2,641.1300 APT |
4.3761 USDT |
4.3539 USDT |
4.3772 USDT |
4.3629 USDT |
| 2025-08-26 |
4.3026 USDT |
35,214.3200 APT |
4.3559 USDT |
4.2791 USDT |
4.3419 USDT |
4.3363 USDT |
| 2025-08-25 |
4.5565 USDT |
4,077.6200 APT |
4.3999 USDT |
4.3711 USDT |
4.4010 USDT |
4.3779 USDT |
| 2025-08-24 |
4.6639 USDT |
74,205.7800 APT |
4.7539 USDT |
4.5745 USDT |
4.8040 USDT |
4.6659 USDT |
| 2025-08-23 |
4.7080 USDT |
108,415.3700 APT |
4.6343 USDT |
4.6031 USDT |
4.6490 USDT |
4.7250 USDT |
| 2025-08-22 |
4.4472 USDT |
15,119.6400 APT |
4.5503 USDT |
4.5471 USDT |
4.6525 USDT |
4.6524 USDT |
| 2025-08-21 |
4.4423 USDT |
18,920.5300 APT |
4.4208 USDT |
4.4099 USDT |
4.4579 USDT |
4.4400 USDT |
| 2025-08-20 |
4.3797 USDT |
15,029.8800 APT |
4.3079 USDT |
4.2737 USDT |
4.4000 USDT |
4.3885 USDT |
| 2025-08-19 |
4.4672 USDT |
162,862.5100 APT |
4.4836 USDT |
4.3389 USDT |
4.3940 USDT |
4.3638 USDT |
| 2025-08-18 |
4.6377 USDT |
1,617.5400 APT |
4.6289 USDT |
4.6069 USDT |
4.6432 USDT |
4.6119 USDT |
| 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 |