Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
9.6407 USDT |
8,999.1300 APT |
9.4210 USDT |
9.3210 USDT |
9.7310 USDT |
9.3210 USDT |
| 2024-02-02 |
9.3368 USDT |
3,388.6400 APT |
9.3040 USDT |
9.1360 USDT |
9.4920 USDT |
9.2390 USDT |
| 2024-02-01 |
8.8608 USDT |
1,834.8200 APT |
8.9710 USDT |
8.6080 USDT |
9.2190 USDT |
9.1840 USDT |
| 2024-01-31 |
8.9790 USDT |
1,773.6300 APT |
9.0640 USDT |
8.7370 USDT |
9.1870 USDT |
8.9080 USDT |
| 2024-01-30 |
9.2764 USDT |
7,217.1300 APT |
9.2010 USDT |
9.0600 USDT |
9.4990 USDT |
9.3000 USDT |
| 2024-01-29 |
9.1085 USDT |
2,658.1600 APT |
8.8580 USDT |
8.8580 USDT |
9.4210 USDT |
9.2820 USDT |
| 2024-01-28 |
8.9683 USDT |
881.5100 APT |
9.1180 USDT |
8.8000 USDT |
9.1900 USDT |
8.8370 USDT |
| 2024-01-27 |
9.0640 USDT |
1,798.5000 APT |
8.8010 USDT |
8.6790 USDT |
9.3400 USDT |
9.1780 USDT |
| 2024-01-26 |
8.5750 USDT |
2,755.6300 APT |
8.2820 USDT |
8.2820 USDT |
8.8720 USDT |
8.7190 USDT |
| 2024-01-25 |
8.3565 USDT |
1,824.4400 APT |
8.6350 USDT |
8.2350 USDT |
8.6350 USDT |
8.3920 USDT |
| 2024-01-24 |
8.5990 USDT |
7,942.0000 APT |
8.7270 USDT |
8.4050 USDT |
8.7270 USDT |
8.4700 USDT |
| 2024-01-23 |
7.7783 USDT |
3,946.3800 APT |
8.1140 USDT |
7.5190 USDT |
8.3280 USDT |
7.7790 USDT |
| 2024-01-22 |
8.0881 USDT |
632.5100 APT |
8.4980 USDT |
7.9990 USDT |
8.4980 USDT |
8.1660 USDT |
| 2024-01-21 |
8.5409 USDT |
1,226.5700 APT |
8.5120 USDT |
8.4830 USDT |
8.6600 USDT |
8.5580 USDT |
| 2024-01-20 |
8.4923 USDT |
207.8300 APT |
8.5320 USDT |
8.3490 USDT |
8.5530 USDT |
8.4690 USDT |
| 2024-01-19 |
8.4769 USDT |
4,068.1900 APT |
8.6140 USDT |
8.1150 USDT |
8.6720 USDT |
8.5340 USDT |
| 2024-01-18 |
9.0317 USDT |
1,885.1900 APT |
9.3070 USDT |
8.6630 USDT |
9.5090 USDT |
8.7820 USDT |
| 2024-01-17 |
9.2523 USDT |
875.5100 APT |
9.3720 USDT |
9.1190 USDT |
9.4110 USDT |
9.3430 USDT |
| 2024-01-16 |
9.4280 USDT |
5,629.4900 APT |
9.4760 USDT |
9.1540 USDT |
9.5810 USDT |
9.4120 USDT |
| 2024-01-15 |
10.0318 USDT |
5,856.8800 APT |
9.7920 USDT |
9.6160 USDT |
10.4000 USDT |
9.6370 USDT |
| 2024-01-14 |
9.7680 USDT |
3,949.7400 APT |
9.9960 USDT |
9.5420 USDT |
10.0520 USDT |
9.8770 USDT |
| 2024-01-13 |
10.0438 USDT |
13,001.9500 APT |
9.0130 USDT |
8.6610 USDT |
10.3590 USDT |
10.0390 USDT |
| 2024-01-12 |
9.4577 USDT |
5,930.7600 APT |
9.5440 USDT |
8.5640 USDT |
9.9190 USDT |
9.0270 USDT |
| 2024-01-11 |
9.2847 USDT |
11,273.0700 APT |
8.8570 USDT |
8.7910 USDT |
9.6300 USDT |
9.5920 USDT |
| 2024-01-10 |
8.2834 USDT |
3,555.3900 APT |
8.3020 USDT |
7.9900 USDT |
9.0750 USDT |
9.0750 USDT |
| 2024-01-09 |
8.2284 USDT |
1,715.3800 APT |
8.7850 USDT |
7.9980 USDT |
8.8310 USDT |
7.9980 USDT |
| 2024-01-08 |
8.2952 USDT |
4,696.0100 APT |
8.4610 USDT |
7.8060 USDT |
8.8540 USDT |
8.8540 USDT |
| 2024-01-07 |
8.9669 USDT |
2,671.7000 APT |
9.0340 USDT |
8.6740 USDT |
9.2320 USDT |
8.8510 USDT |
| 2024-01-06 |
9.1194 USDT |
4,196.8400 APT |
9.6600 USDT |
8.8690 USDT |
9.6600 USDT |
9.0180 USDT |
| 2024-01-05 |
10.4247 USDT |
3,273.7400 APT |
10.3020 USDT |
9.5420 USDT |
10.9140 USDT |
9.6030 USDT |
| 2024-01-04 |
9.3369 USDT |
14,994.9100 APT |
9.0690 USDT |
8.8610 USDT |
11.0480 USDT |
10.8870 USDT |
| 2024-01-03 |
8.9007 USDT |
23,376.5200 APT |
10.2680 USDT |
7.7020 USDT |
10.3760 USDT |
9.1220 USDT |
| 2024-01-02 |
10.1088 USDT |
6,144.5300 APT |
9.9350 USDT |
9.9350 USDT |
10.3480 USDT |
10.0830 USDT |
| 2024-01-01 |
9.5497 USDT |
588.9300 APT |
9.4310 USDT |
9.2530 USDT |
10.0220 USDT |
9.8860 USDT |
| 2023-12-31 |
9.6220 USDT |
2,582.5900 APT |
9.4020 USDT |
9.3000 USDT |
9.7500 USDT |
9.4970 USDT |
| 2023-12-30 |
9.5659 USDT |
5,936.1300 APT |
9.6800 USDT |
9.4160 USDT |
9.7970 USDT |
9.4750 USDT |
| 2023-12-29 |
9.7752 USDT |
16,716.3400 APT |
9.6170 USDT |
9.4320 USDT |
10.0910 USDT |
9.6640 USDT |
| 2023-12-28 |
9.8679 USDT |
6,514.3400 APT |
10.2100 USDT |
9.5540 USDT |
10.3200 USDT |
9.6650 USDT |
| 2023-12-27 |
10.4352 USDT |
14,999.0700 APT |
10.7100 USDT |
10.0640 USDT |
10.9590 USDT |
10.0800 USDT |
| 2023-12-26 |
10.2246 USDT |
12,442.3400 APT |
10.4210 USDT |
9.2440 USDT |
10.8920 USDT |
10.8740 USDT |
| 2023-12-25 |
9.4958 USDT |
25,912.0400 APT |
9.2250 USDT |
9.1680 USDT |
10.6720 USDT |
10.3320 USDT |
| 2023-12-24 |
9.4380 USDT |
12,190.3100 APT |
9.2450 USDT |
9.1600 USDT |
9.7970 USDT |
9.4570 USDT |
| 2023-12-23 |
9.4347 USDT |
19,328.2200 APT |
9.3950 USDT |
8.9860 USDT |
10.1440 USDT |
9.0950 USDT |
| 2023-12-22 |
8.6556 USDT |
5,898.2100 APT |
8.5080 USDT |
8.3270 USDT |
8.9210 USDT |
8.7190 USDT |
| 2023-12-21 |
8.3760 USDT |
2,522.6900 APT |
8.0880 USDT |
8.0500 USDT |
8.5540 USDT |
8.4530 USDT |
| 2023-12-20 |
8.1869 USDT |
6,338.9200 APT |
8.1040 USDT |
7.9430 USDT |
8.3250 USDT |
8.0120 USDT |
| 2023-12-19 |
7.9249 USDT |
7,253.9700 APT |
7.8920 USDT |
7.7100 USDT |
8.0210 USDT |
7.9730 USDT |
| 2023-12-18 |
7.6799 USDT |
9,387.3300 APT |
8.0260 USDT |
7.4800 USDT |
8.0650 USDT |
7.7440 USDT |
| 2023-12-17 |
8.1995 USDT |
4,383.2900 APT |
8.1840 USDT |
7.9870 USDT |
8.3540 USDT |
8.3240 USDT |
| 2023-12-16 |
8.3684 USDT |
2,780.4600 APT |
8.2470 USDT |
8.2050 USDT |
8.5320 USDT |
8.2930 USDT |