Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
5.4696 USDT |
140.0900 APT |
5.4690 USDT |
5.1080 USDT |
5.6390 USDT |
5.1080 USDT |
| 2025-07-21 |
5.5118 USDT |
283.3500 APT |
5.5110 USDT |
5.4880 USDT |
5.5120 USDT |
5.4880 USDT |
| 2025-07-18 |
5.5281 USDT |
207.0300 APT |
5.3740 USDT |
5.3740 USDT |
5.5290 USDT |
5.5290 USDT |
| 2025-07-16 |
5.2457 USDT |
384.3200 APT |
5.2310 USDT |
5.2290 USDT |
5.2920 USDT |
5.2920 USDT |
| 2025-07-15 |
4.9050 USDT |
90.1900 APT |
4.8990 USDT |
4.8990 USDT |
4.9050 USDT |
4.9050 USDT |
| 2025-07-14 |
5.0369 USDT |
240.2000 APT |
5.1610 USDT |
4.9960 USDT |
5.1610 USDT |
4.9960 USDT |
| 2025-07-13 |
5.0447 USDT |
161.2800 APT |
5.0450 USDT |
5.0440 USDT |
5.0450 USDT |
5.0440 USDT |
| 2025-07-12 |
4.7663 USDT |
2.1000 APT |
4.7810 USDT |
4.7530 USDT |
4.7810 USDT |
4.7530 USDT |
| 2025-07-11 |
5.0153 USDT |
730.0000 APT |
5.0150 USDT |
5.0150 USDT |
5.0160 USDT |
5.0160 USDT |
| 2025-07-10 |
4.5662 USDT |
102.8100 APT |
4.5660 USDT |
4.5650 USDT |
4.6150 USDT |
4.5810 USDT |
| 2025-07-09 |
4.5640 USDT |
0.0800 APT |
4.5640 USDT |
4.5640 USDT |
4.5640 USDT |
4.5640 USDT |
| 2025-07-07 |
4.4945 USDT |
100.0000 APT |
4.4950 USDT |
4.4940 USDT |
4.4950 USDT |
4.4940 USDT |
| 2025-07-05 |
4.3928 USDT |
0.6600 APT |
4.3930 USDT |
4.3920 USDT |
4.3930 USDT |
4.3920 USDT |
| 2025-07-03 |
4.8215 USDT |
0.0400 APT |
4.8250 USDT |
4.8150 USDT |
4.8270 USDT |
4.8150 USDT |
| 2025-07-02 |
4.6480 USDT |
167.6600 APT |
4.5490 USDT |
4.5490 USDT |
4.7970 USDT |
4.7970 USDT |
| 2025-06-30 |
4.8072 USDT |
150.0000 APT |
4.8080 USDT |
4.8070 USDT |
4.8080 USDT |
4.8070 USDT |
| 2025-06-29 |
4.9857 USDT |
73.2000 APT |
4.9850 USDT |
4.9850 USDT |
4.9860 USDT |
4.9860 USDT |
| 2025-06-26 |
4.9290 USDT |
0.0500 APT |
4.9290 USDT |
4.9290 USDT |
4.9290 USDT |
4.9290 USDT |
| 2025-06-25 |
4.7452 USDT |
33.0000 APT |
4.7450 USDT |
4.7450 USDT |
4.7460 USDT |
4.7460 USDT |
| 2025-06-24 |
4.8790 USDT |
10.0000 APT |
4.8790 USDT |
4.8790 USDT |
4.8790 USDT |
4.8790 USDT |
| 2025-06-23 |
3.9870 USDT |
100.0000 APT |
3.9870 USDT |
3.9870 USDT |
3.9870 USDT |
3.9870 USDT |
| 2025-06-22 |
3.8749 USDT |
530.1100 APT |
3.9840 USDT |
3.8680 USDT |
3.9840 USDT |
3.8680 USDT |
| 2025-06-20 |
4.3630 USDT |
0.0300 APT |
4.3560 USDT |
4.3550 USDT |
4.3780 USDT |
4.3780 USDT |
| 2025-06-19 |
4.4370 USDT |
75.0400 APT |
4.4370 USDT |
4.3630 USDT |
4.4370 USDT |
4.3630 USDT |
| 2025-06-18 |
4.4830 USDT |
0.0100 APT |
4.4830 USDT |
4.4830 USDT |
4.4830 USDT |
4.4830 USDT |
| 2025-06-17 |
4.4144 USDT |
0.6000 APT |
4.4750 USDT |
4.4130 USDT |
4.4750 USDT |
4.4130 USDT |
| 2025-06-15 |
4.5210 USDT |
0.0100 APT |
4.5210 USDT |
4.5210 USDT |
4.5210 USDT |
4.5210 USDT |
| 2025-06-14 |
4.4260 USDT |
0.0100 APT |
4.4260 USDT |
4.4260 USDT |
4.4260 USDT |
4.4260 USDT |
| 2025-06-13 |
4.4290 USDT |
150.0000 APT |
4.4290 USDT |
4.4290 USDT |
4.4290 USDT |
4.4290 USDT |
| 2025-06-12 |
4.8325 USDT |
0.0200 APT |
4.8380 USDT |
4.8270 USDT |
4.8380 USDT |
4.8270 USDT |
| 2025-06-11 |
5.1980 USDT |
0.0100 APT |
5.1980 USDT |
5.1980 USDT |
5.1980 USDT |
5.1980 USDT |
| 2025-06-10 |
5.0702 USDT |
0.4600 APT |
5.1030 USDT |
5.0660 USDT |
5.1030 USDT |
5.0660 USDT |
| 2025-06-09 |
4.7551 USDT |
1,265.0000 APT |
4.7540 USDT |
4.7540 USDT |
4.7560 USDT |
4.7560 USDT |
| 2025-06-08 |
4.7550 USDT |
143.2000 APT |
4.6030 USDT |
4.6030 USDT |
4.7550 USDT |
4.7550 USDT |
| 2025-06-07 |
4.7268 USDT |
0.0500 APT |
4.7300 USDT |
4.7140 USDT |
4.7300 USDT |
4.7140 USDT |
| 2025-06-06 |
4.6378 USDT |
0.0800 APT |
4.6390 USDT |
4.6230 USDT |
4.6410 USDT |
4.6230 USDT |
| 2025-06-05 |
4.8190 USDT |
120.2100 APT |
4.8190 USDT |
4.8190 USDT |
4.8190 USDT |
4.8190 USDT |
| 2025-06-04 |
4.9110 USDT |
0.0100 APT |
4.9110 USDT |
4.9110 USDT |
4.9110 USDT |
4.9110 USDT |
| 2025-06-03 |
4.9403 USDT |
0.0400 APT |
4.9490 USDT |
4.9310 USDT |
4.9490 USDT |
4.9310 USDT |
| 2025-06-02 |
4.7101 USDT |
531.7500 APT |
4.7120 USDT |
4.6960 USDT |
4.7460 USDT |
4.7310 USDT |
| 2025-06-01 |
4.7523 USDT |
1,401.0000 APT |
4.7410 USDT |
4.7400 USDT |
4.7830 USDT |
4.7830 USDT |
| 2025-05-31 |
4.6291 USDT |
0.0700 APT |
4.6530 USDT |
4.5810 USDT |
4.6530 USDT |
4.6280 USDT |
| 2025-05-30 |
5.1480 USDT |
195.4600 APT |
5.1320 USDT |
4.9740 USDT |
5.1550 USDT |
4.9740 USDT |
| 2025-05-29 |
5.3347 USDT |
2.5700 APT |
5.3090 USDT |
5.3090 USDT |
5.3680 USDT |
5.3680 USDT |
| 2025-05-28 |
5.3620 USDT |
220.0200 APT |
5.3620 USDT |
5.3590 USDT |
5.3620 USDT |
5.3590 USDT |
| 2025-05-26 |
5.3868 USDT |
0.1600 APT |
5.4630 USDT |
5.2950 USDT |
5.4630 USDT |
5.2950 USDT |
| 2025-05-25 |
5.1305 USDT |
0.0200 APT |
5.1360 USDT |
5.1250 USDT |
5.1360 USDT |
5.1250 USDT |
| 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 |