Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |