Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
5.3103 USDT |
3,767.3400 APT |
5.0439 USDT |
5.0210 USDT |
5.1066 USDT |
5.1021 USDT |
| 2025-04-01 |
5.3492 USDT |
1,251.2800 APT |
5.3709 USDT |
5.3508 USDT |
5.3748 USDT |
5.3557 USDT |
| 2025-03-31 |
5.2687 USDT |
112,768.0500 APT |
5.2481 USDT |
5.0711 USDT |
5.1739 USDT |
5.3101 USDT |
| 2025-03-30 |
5.2925 USDT |
4,255.5600 APT |
5.2848 USDT |
5.2243 USDT |
5.3279 USDT |
5.2920 USDT |
| 2025-03-29 |
5.3435 USDT |
1,852.2100 APT |
5.1782 USDT |
5.1641 USDT |
5.2342 USDT |
5.2338 USDT |
| 2025-03-28 |
5.6266 USDT |
103,475.2600 APT |
5.5841 USDT |
5.4420 USDT |
5.5197 USDT |
5.5745 USDT |
| 2025-03-27 |
5.9518 USDT |
1,340.2000 APT |
5.9871 USDT |
5.9741 USDT |
6.0198 USDT |
6.0071 USDT |
| 2025-03-26 |
5.9133 USDT |
2,024.2500 APT |
5.9011 USDT |
5.8741 USDT |
5.9389 USDT |
5.9369 USDT |
| 2025-03-25 |
5.9417 USDT |
58,321.5800 APT |
5.9541 USDT |
5.8241 USDT |
5.8599 USDT |
5.8591 USDT |
| 2025-03-24 |
5.8374 USDT |
287.4000 APT |
6.0079 USDT |
5.9931 USDT |
6.0181 USDT |
5.9931 USDT |
| 2025-03-23 |
5.6966 USDT |
37,138.7800 APT |
5.6749 USDT |
5.5871 USDT |
5.6247 USDT |
5.6169 USDT |
| 2025-03-22 |
5.6707 USDT |
162.4800 APT |
5.7551 USDT |
5.7508 USDT |
5.7561 USDT |
5.7560 USDT |
| 2025-03-21 |
5.5400 USDT |
853.3400 APT |
5.5909 USDT |
5.5903 USDT |
5.6069 USDT |
5.5919 USDT |
| 2025-03-20 |
5.5240 USDT |
32,036.9900 APT |
5.4821 USDT |
5.4065 USDT |
5.4479 USDT |
5.4752 USDT |
| 2025-03-19 |
5.4468 USDT |
67,501.8300 APT |
5.4972 USDT |
5.4361 USDT |
5.4981 USDT |
5.5681 USDT |
| 2025-03-18 |
5.3441 USDT |
63,294.0000 APT |
5.3941 USDT |
5.2108 USDT |
5.2941 USDT |
5.2971 USDT |
| 2025-03-17 |
5.2899 USDT |
1,055.5100 APT |
5.3721 USDT |
5.3501 USDT |
5.3801 USDT |
5.3742 USDT |
| 2025-03-16 |
5.2861 USDT |
2,465.0200 APT |
5.1935 USDT |
5.1569 USDT |
5.2069 USDT |
5.1708 USDT |
| 2025-03-15 |
5.3180 USDT |
14,002.6800 APT |
5.3123 USDT |
5.3109 USDT |
5.3599 USDT |
5.3769 USDT |
| 2025-03-14 |
5.0884 USDT |
37,870.0100 APT |
5.1321 USDT |
5.1179 USDT |
5.1709 USDT |
5.1919 USDT |
| 2025-03-13 |
5.1294 USDT |
5,821.4700 APT |
5.0906 USDT |
5.0886 USDT |
5.1461 USDT |
5.1119 USDT |
| 2025-03-12 |
5.1920 USDT |
4,531.9500 APT |
5.1170 USDT |
5.1048 USDT |
5.1582 USDT |
5.1577 USDT |
| 2025-03-11 |
5.3326 USDT |
1,975.7400 APT |
5.4820 USDT |
5.4232 USDT |
5.4919 USDT |
5.4293 USDT |
| 2025-03-10 |
5.4262 USDT |
2,351.6100 APT |
5.1540 USDT |
5.1051 USDT |
5.1704 USDT |
5.1119 USDT |
| 2025-03-09 |
5.9240 USDT |
132,684.2000 APT |
5.9900 USDT |
5.6271 USDT |
5.7739 USDT |
5.7860 USDT |
| 2025-03-08 |
6.1090 USDT |
1,913.3500 APT |
5.8677 USDT |
5.8289 USDT |
5.8701 USDT |
5.8559 USDT |
| 2025-03-07 |
6.1123 USDT |
37,259.4500 APT |
6.1169 USDT |
6.0815 USDT |
6.2239 USDT |
6.2771 USDT |
| 2025-03-06 |
6.2541 USDT |
61,729.3400 APT |
6.1861 USDT |
5.9729 USDT |
6.0319 USDT |
5.9822 USDT |
| 2025-03-05 |
5.6348 USDT |
179,483.3500 APT |
5.4651 USDT |
5.4246 USDT |
5.5121 USDT |
5.9809 USDT |
| 2025-03-04 |
5.4405 USDT |
265,046.8100 APT |
5.4066 USDT |
5.0501 USDT |
5.3650 USDT |
5.5041 USDT |
| 2025-03-03 |
6.2119 USDT |
40,510.5700 APT |
5.7961 USDT |
5.6512 USDT |
5.7938 USDT |
5.6519 USDT |
| 2025-03-02 |
6.4557 USDT |
167,680.8800 APT |
6.3029 USDT |
6.2870 USDT |
6.6068 USDT |
6.5873 USDT |
| 2025-03-01 |
6.4421 USDT |
20,811.1300 APT |
6.3625 USDT |
6.3365 USDT |
6.3874 USDT |
6.3516 USDT |
| 2025-02-28 |
5.9329 USDT |
40,570.9600 APT |
6.3232 USDT |
6.2960 USDT |
6.3826 USDT |
6.3536 USDT |
| 2025-02-27 |
5.9432 USDT |
20,052.0700 APT |
6.1828 USDT |
6.0953 USDT |
6.1868 USDT |
6.2014 USDT |
| 2025-02-26 |
5.6562 USDT |
125,073.0100 APT |
5.5991 USDT |
5.5265 USDT |
5.6331 USDT |
5.6517 USDT |
| 2025-02-25 |
5.3667 USDT |
46,636.2900 APT |
5.6010 USDT |
5.5720 USDT |
5.7095 USDT |
5.6401 USDT |
| 2025-02-24 |
5.7412 USDT |
82,837.3600 APT |
5.6076 USDT |
5.2850 USDT |
5.4783 USDT |
5.4430 USDT |
| 2025-02-23 |
6.1127 USDT |
32,628.2300 APT |
6.1520 USDT |
6.0495 USDT |
6.1176 USDT |
6.1168 USDT |
| 2025-02-22 |
6.0303 USDT |
10,259.5100 APT |
6.0660 USDT |
6.0423 USDT |
6.0612 USDT |
6.0590 USDT |
| 2025-02-21 |
6.2914 USDT |
211,033.5900 APT |
6.3908 USDT |
6.0360 USDT |
6.1717 USDT |
6.0612 USDT |
| 2025-02-20 |
6.4909 USDT |
35,560.1000 APT |
6.2960 USDT |
6.2224 USDT |
6.3314 USDT |
6.3183 USDT |
| 2025-02-19 |
6.3012 USDT |
94,912.7000 APT |
6.5202 USDT |
6.2352 USDT |
6.3356 USDT |
6.3398 USDT |