Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
5.4265 USDT |
0.0200 APT |
5.4310 USDT |
5.4220 USDT |
5.4310 USDT |
5.4220 USDT |
| 2025-05-23 |
5.8781 USDT |
253.0000 APT |
5.8760 USDT |
5.8760 USDT |
5.8820 USDT |
5.8820 USDT |
| 2025-05-22 |
5.4770 USDT |
0.0300 APT |
5.4780 USDT |
5.4710 USDT |
5.4820 USDT |
5.4710 USDT |
| 2025-05-21 |
5.2440 USDT |
50.0000 APT |
5.2440 USDT |
5.2440 USDT |
5.2440 USDT |
5.2440 USDT |
| 2025-05-20 |
5.1920 USDT |
40.0000 APT |
5.1920 USDT |
5.1920 USDT |
5.1920 USDT |
5.1920 USDT |
| 2025-05-19 |
4.9014 USDT |
430.0400 APT |
4.9420 USDT |
4.8540 USDT |
4.9530 USDT |
4.8660 USDT |
| 2025-05-18 |
5.2261 USDT |
65.4600 APT |
5.1080 USDT |
5.1080 USDT |
5.2960 USDT |
5.2960 USDT |
| 2025-05-17 |
5.1010 USDT |
0.0200 APT |
5.0640 USDT |
5.0640 USDT |
5.1380 USDT |
5.1380 USDT |
| 2025-05-16 |
5.3898 USDT |
190.4100 APT |
5.3900 USDT |
5.2960 USDT |
5.3900 USDT |
5.2960 USDT |
| 2025-05-15 |
5.5010 USDT |
0.8100 APT |
5.5010 USDT |
5.5010 USDT |
5.5010 USDT |
5.5010 USDT |
| 2025-05-13 |
5.6396 USDT |
12.1100 APT |
5.6380 USDT |
5.6380 USDT |
5.6410 USDT |
5.6410 USDT |
| 2025-05-12 |
6.0173 USDT |
0.0300 APT |
6.0100 USDT |
6.0100 USDT |
6.0240 USDT |
6.0240 USDT |
| 2025-05-10 |
5.7594 USDT |
1.1800 APT |
5.8030 USDT |
5.7590 USDT |
5.8030 USDT |
5.7590 USDT |
| 2025-05-09 |
5.6710 USDT |
2.0000 APT |
5.6710 USDT |
5.6710 USDT |
5.6710 USDT |
5.6710 USDT |
| 2025-05-08 |
4.9250 USDT |
11.1800 APT |
4.9160 USDT |
4.9160 USDT |
4.9250 USDT |
4.9250 USDT |
| 2025-05-06 |
4.8591 USDT |
111.3100 APT |
4.9450 USDT |
4.6350 USDT |
4.9450 USDT |
4.7410 USDT |
| 2025-05-05 |
5.1810 USDT |
120.0000 APT |
5.1810 USDT |
5.1810 USDT |
5.1810 USDT |
5.1810 USDT |
| 2025-05-02 |
5.4740 USDT |
128.0000 APT |
5.4740 USDT |
5.4740 USDT |
5.4740 USDT |
5.4740 USDT |
| 2025-05-01 |
5.5195 USDT |
393.4400 APT |
5.4930 USDT |
5.4930 USDT |
5.5480 USDT |
5.5450 USDT |
| 2025-04-30 |
5.3294 USDT |
1,136.3600 APT |
5.3820 USDT |
5.2200 USDT |
5.4420 USDT |
5.3050 USDT |
| 2025-04-29 |
5.6143 USDT |
469.3400 APT |
5.6500 USDT |
5.4850 USDT |
5.6660 USDT |
5.4950 USDT |
| 2025-04-28 |
5.4433 USDT |
589.2200 APT |
5.3070 USDT |
5.2770 USDT |
5.6150 USDT |
5.5640 USDT |
| 2025-04-27 |
5.5039 USDT |
1,150.0500 APT |
5.6590 USDT |
5.3460 USDT |
5.6590 USDT |
5.3460 USDT |
| 2025-04-26 |
5.5658 USDT |
609.7400 APT |
5.6130 USDT |
5.4920 USDT |
5.6230 USDT |
5.5020 USDT |
| 2025-04-25 |
5.5672 USDT |
643.3600 APT |
5.5060 USDT |
5.5060 USDT |
5.6030 USDT |
5.5930 USDT |
| 2025-04-24 |
5.3781 USDT |
2,395.4400 APT |
5.4210 USDT |
5.1860 USDT |
5.6070 USDT |
5.4700 USDT |
| 2025-04-23 |
5.3329 USDT |
1,662.6800 APT |
5.3820 USDT |
5.2350 USDT |
5.3870 USDT |
5.3290 USDT |
| 2025-04-22 |
4.9859 USDT |
3,421.1000 APT |
4.8630 USDT |
4.7780 USDT |
5.2110 USDT |
5.2110 USDT |
| 2025-04-21 |
5.1228 USDT |
1,139.3700 APT |
5.1740 USDT |
4.9920 USDT |
5.2430 USDT |
4.9920 USDT |
| 2025-04-20 |
5.0073 USDT |
218.2900 APT |
4.9070 USDT |
4.9070 USDT |
5.0570 USDT |
5.0460 USDT |
| 2025-04-19 |
4.8126 USDT |
907.5400 APT |
4.6990 USDT |
4.6980 USDT |
4.9010 USDT |
4.8920 USDT |
| 2025-04-18 |
4.7041 USDT |
262.3800 APT |
4.6360 USDT |
4.6360 USDT |
4.7330 USDT |
4.7330 USDT |
| 2025-04-17 |
4.6006 USDT |
1,053.7800 APT |
4.6480 USDT |
4.5240 USDT |
4.6770 USDT |
4.6060 USDT |
| 2025-04-16 |
4.6190 USDT |
1,544.8300 APT |
4.6220 USDT |
4.5530 USDT |
4.7020 USDT |
4.6080 USDT |
| 2025-04-15 |
4.7155 USDT |
2,528.4800 APT |
4.7300 USDT |
4.6400 USDT |
4.7680 USDT |
4.6570 USDT |
| 2025-04-14 |
4.9139 USDT |
800.5900 APT |
4.9660 USDT |
4.8370 USDT |
4.9740 USDT |
4.8560 USDT |
| 2025-04-13 |
4.9685 USDT |
342.8000 APT |
4.9820 USDT |
4.8920 USDT |
5.0950 USDT |
5.0950 USDT |
| 2025-04-12 |
4.9310 USDT |
38.8000 APT |
4.9310 USDT |
4.9310 USDT |
4.9310 USDT |
4.9310 USDT |
| 2025-04-09 |
4.3780 USDT |
45.0000 APT |
4.3780 USDT |
4.3780 USDT |
4.3780 USDT |
4.3780 USDT |
| 2025-04-08 |
4.4060 USDT |
420.0000 APT |
4.4060 USDT |
4.4060 USDT |
4.4060 USDT |
4.4060 USDT |
| 2025-04-07 |
4.2218 USDT |
410.4800 APT |
4.3210 USDT |
3.9550 USDT |
4.3210 USDT |
4.1590 USDT |
| 2025-04-06 |
4.7950 USDT |
1.3800 APT |
4.7950 USDT |
4.7950 USDT |
4.7950 USDT |
4.7950 USDT |
| 2025-04-05 |
4.8000 USDT |
1.0200 APT |
4.8000 USDT |
4.8000 USDT |
4.8000 USDT |
4.8000 USDT |
| 2025-04-04 |
5.0310 USDT |
30.0000 APT |
5.0310 USDT |
5.0310 USDT |
5.0310 USDT |
5.0310 USDT |
| 2025-04-03 |
5.2439 USDT |
102.0900 APT |
5.2500 USDT |
4.9720 USDT |
5.2500 USDT |
4.9720 USDT |
| 2025-04-01 |
5.2960 USDT |
40.0000 APT |
5.2960 USDT |
5.2960 USDT |
5.2960 USDT |
5.2960 USDT |
| 2025-03-31 |
5.2465 USDT |
285.0000 APT |
5.2460 USDT |
5.2460 USDT |
5.2470 USDT |
5.2470 USDT |
| 2025-03-29 |
5.3470 USDT |
83.7900 APT |
5.3360 USDT |
5.3360 USDT |
5.3470 USDT |
5.3460 USDT |
| 2025-03-28 |
5.5651 USDT |
263.2100 APT |
5.7060 USDT |
5.5120 USDT |
5.7060 USDT |
5.5460 USDT |
| 2025-03-27 |
5.9880 USDT |
0.0100 APT |
5.9880 USDT |
5.9880 USDT |
5.9880 USDT |
5.9880 USDT |