Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
4.8164 USDT |
33,143.2700 APT |
4.7672 USDT |
4.7622 USDT |
4.7969 USDT |
4.8634 USDT |
| 2025-06-27 |
5.0439 USDT |
12,616.5300 APT |
4.8568 USDT |
4.8274 USDT |
4.8749 USDT |
4.8330 USDT |
| 2025-06-26 |
4.8267 USDT |
100,294.6600 APT |
4.8671 USDT |
4.6463 USDT |
4.7224 USDT |
4.7319 USDT |
| 2025-06-25 |
4.8637 USDT |
1,592.8500 APT |
4.9171 USDT |
4.8731 USDT |
4.9396 USDT |
4.8744 USDT |
| 2025-06-24 |
4.3026 USDT |
88,021.2100 APT |
4.3169 USDT |
4.3169 USDT |
4.6270 USDT |
4.6216 USDT |
| 2025-06-23 |
3.9640 USDT |
97,920.8800 APT |
3.9961 USDT |
3.8721 USDT |
3.9894 USDT |
4.0903 USDT |
| 2025-06-22 |
4.2269 USDT |
67,428.3800 APT |
4.0858 USDT |
3.9541 USDT |
4.0131 USDT |
4.0330 USDT |
| 2025-06-21 |
4.4857 USDT |
3,022.5000 APT |
4.2966 USDT |
4.2791 USDT |
4.3105 USDT |
4.3010 USDT |
| 2025-06-20 |
4.3965 USDT |
41,575.7300 APT |
4.3829 USDT |
4.3170 USDT |
4.3579 USDT |
4.4461 USDT |
| 2025-06-19 |
4.4227 USDT |
33,710.6000 APT |
4.4451 USDT |
4.3101 USDT |
4.4129 USDT |
4.3797 USDT |
| 2025-06-18 |
4.4628 USDT |
46,530.4100 APT |
4.4573 USDT |
4.3297 USDT |
4.3671 USDT |
4.3505 USDT |
| 2025-06-17 |
4.7161 USDT |
7,869.5500 APT |
4.5849 USDT |
4.5561 USDT |
4.6029 USDT |
4.5659 USDT |