Identifier on DigiFinex: apt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
8.7478 USDT |
2,760.3000 APT |
8.5849 USDT |
8.5369 USDT |
8.6040 USDT |
8.5515 USDT |
| 2024-11-01 |
9.0008 USDT |
363.0100 APT |
8.8755 USDT |
8.8333 USDT |
8.8756 USDT |
8.8557 USDT |
| 2024-10-31 |
9.5302 USDT |
7,906.3500 APT |
9.4659 USDT |
9.2940 USDT |
9.3532 USDT |
9.2979 USDT |
| 2024-10-30 |
9.9216 USDT |
45,091.7900 APT |
9.8099 USDT |
9.6799 USDT |
9.7733 USDT |
9.7732 USDT |
| 2024-10-29 |
9.7942 USDT |
38,702.5700 APT |
9.9957 USDT |
9.7273 USDT |
9.9469 USDT |
10.0365 USDT |
| 2024-10-28 |
9.0150 USDT |
35,046.9000 APT |
8.8901 USDT |
8.8686 USDT |
8.9792 USDT |
9.2233 USDT |
| 2024-10-27 |
9.2073 USDT |
16,018.0800 APT |
9.2225 USDT |
9.0728 USDT |
9.1461 USDT |
9.0897 USDT |
| 2024-10-26 |
9.0074 USDT |
38,571.5500 APT |
8.9300 USDT |
8.9218 USDT |
9.1062 USDT |
9.2454 USDT |
| 2024-10-25 |
9.8253 USDT |
57,247.7300 APT |
9.7673 USDT |
9.3157 USDT |
9.4500 USDT |
9.4464 USDT |
| 2024-10-24 |
10.0958 USDT |
30,836.2700 APT |
10.2499 USDT |
10.1599 USDT |
10.2636 USDT |
10.2790 USDT |
| 2024-10-23 |
10.1194 USDT |
53,104.1300 APT |
9.9170 USDT |
9.6613 USDT |
9.8773 USDT |
9.9873 USDT |
| 2024-10-22 |
10.8066 USDT |
62,678.9100 APT |
10.4528 USDT |
10.1342 USDT |
10.3064 USDT |
10.3682 USDT |
| 2024-10-21 |
10.0469 USDT |
1,215.2200 APT |
10.0287 USDT |
9.9999 USDT |
10.0682 USDT |
10.0000 USDT |
| 2024-10-20 |
9.9344 USDT |
335.4500 APT |
9.8260 USDT |
9.8255 USDT |
9.8435 USDT |
9.8416 USDT |
| 2024-10-19 |
9.7918 USDT |
9,785.4200 APT |
9.6994 USDT |
9.6781 USDT |
9.7484 USDT |
9.7482 USDT |
| 2024-10-18 |
9.9343 USDT |
5,657.4600 APT |
9.9740 USDT |
9.9553 USDT |
10.0304 USDT |
10.0082 USDT |
| 2024-10-17 |
10.0624 USDT |
33,016.6400 APT |
10.0624 USDT |
9.7355 USDT |
9.9198 USDT |
9.8933 USDT |
| 2024-10-16 |
10.1190 USDT |
23,043.0800 APT |
9.8813 USDT |
9.8067 USDT |
9.9115 USDT |
10.1395 USDT |
| 2024-10-15 |
10.3465 USDT |
15,414.4400 APT |
10.4639 USDT |
10.1833 USDT |
10.3098 USDT |
10.2950 USDT |
| 2024-10-14 |
10.0885 USDT |
124,100.0100 APT |
10.0181 USDT |
9.9367 USDT |
10.0651 USDT |
10.0676 USDT |
| 2024-10-13 |
10.0463 USDT |
11,722.6400 APT |
10.1643 USDT |
10.0952 USDT |
10.2512 USDT |
10.1750 USDT |
| 2024-10-12 |
9.2028 USDT |
129,715.3700 APT |
9.4587 USDT |
9.3701 USDT |
9.6101 USDT |
9.8249 USDT |
| 2024-10-11 |
8.2673 USDT |
79,010.5600 APT |
8.3799 USDT |
8.3054 USDT |
8.4050 USDT |
8.5003 USDT |
| 2024-10-10 |
8.4051 USDT |
171,054.5200 APT |
8.4744 USDT |
7.9940 USDT |
8.1159 USDT |
8.0097 USDT |
| 2024-10-09 |
9.1378 USDT |
73,716.3500 APT |
9.1411 USDT |
8.6451 USDT |
8.7540 USDT |
8.6863 USDT |
| 2024-10-08 |
9.0675 USDT |
9,793.0600 APT |
9.3480 USDT |
9.2291 USDT |
9.3681 USDT |
9.3285 USDT |
| 2024-10-07 |
8.8500 USDT |
144,383.9700 APT |
8.6701 USDT |
8.5625 USDT |
8.7279 USDT |
8.8599 USDT |
| 2024-10-06 |
8.7014 USDT |
69,142.0300 APT |
8.7429 USDT |
8.4860 USDT |
8.5897 USDT |
8.7001 USDT |
| 2024-10-05 |
9.0320 USDT |
19,171.8700 APT |
8.9347 USDT |
8.7572 USDT |
8.8381 USDT |
8.7892 USDT |
| 2024-10-04 |
8.7484 USDT |
7,278.8100 APT |
9.2331 USDT |
9.1328 USDT |
9.2443 USDT |
9.1683 USDT |
| 2024-10-03 |
8.2910 USDT |
6,951.1100 APT |
8.4843 USDT |
8.3963 USDT |
8.5487 USDT |
8.5129 USDT |
| 2024-10-02 |
7.6564 USDT |
17,868.7900 APT |
7.7766 USDT |
7.7270 USDT |
7.8031 USDT |
7.7859 USDT |
| 2024-10-01 |
7.8715 USDT |
23,105.9600 APT |
7.7518 USDT |
7.6662 USDT |
7.8590 USDT |
7.6938 USDT |
| 2024-09-30 |
7.9550 USDT |
730.6300 APT |
7.8751 USDT |
7.8549 USDT |
7.8892 USDT |
7.8649 USDT |
| 2024-09-29 |
8.0206 USDT |
25,598.8900 APT |
8.1518 USDT |
8.1228 USDT |
8.2080 USDT |
8.1714 USDT |
| 2024-09-28 |
8.2381 USDT |
20,478.7300 APT |
8.0372 USDT |
8.0355 USDT |
8.1019 USDT |
8.0648 USDT |
| 2024-09-27 |
8.2095 USDT |
36,778.7400 APT |
8.1164 USDT |
8.0971 USDT |
8.2547 USDT |
8.3360 USDT |
| 2024-09-26 |
8.2830 USDT |
47,664.6800 APT |
8.2968 USDT |
8.0424 USDT |
8.1291 USDT |
8.1139 USDT |
| 2024-09-25 |
8.1552 USDT |
2,776.5200 APT |
8.0234 USDT |
7.9561 USDT |
8.0122 USDT |
8.0057 USDT |
| 2024-09-24 |
7.9707 USDT |
59,009.1300 APT |
8.0235 USDT |
7.9780 USDT |
8.1699 USDT |
8.2855 USDT |
| 2024-09-23 |
7.8766 USDT |
14,099.3200 APT |
7.8602 USDT |
7.7651 USDT |
7.8667 USDT |
7.9050 USDT |
| 2024-09-22 |
8.0300 USDT |
9,146.6700 APT |
7.9161 USDT |
7.8341 USDT |
7.9411 USDT |
7.9899 USDT |
| 2024-09-21 |
7.8345 USDT |
101,586.9900 APT |
8.0795 USDT |
8.0295 USDT |
8.2147 USDT |
8.1968 USDT |
| 2024-09-20 |
7.1298 USDT |
13,829.9900 APT |
7.2718 USDT |
7.2309 USDT |
7.2884 USDT |
7.3613 USDT |
| 2024-09-19 |
6.5468 USDT |
73,719.5000 APT |
6.6993 USDT |
6.6971 USDT |
6.8372 USDT |
6.8199 USDT |
| 2024-09-18 |
5.8803 USDT |
47,037.1700 APT |
5.7977 USDT |
5.7589 USDT |
5.8399 USDT |
6.0684 USDT |
| 2024-09-17 |
5.9131 USDT |
33,866.3200 APT |
5.9901 USDT |
5.8816 USDT |
5.9359 USDT |
5.9447 USDT |
| 2024-09-16 |
5.7715 USDT |
7,008.7700 APT |
5.7980 USDT |
5.6763 USDT |
5.7199 USDT |
5.6944 USDT |
| 2024-09-15 |
6.0637 USDT |
18,013.9000 APT |
6.0788 USDT |
5.8299 USDT |
5.9299 USDT |
5.8800 USDT |
| 2024-09-14 |
6.1693 USDT |
23,860.2600 APT |
6.1221 USDT |
5.9864 USDT |
6.0299 USDT |
6.0399 USDT |