Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
5.5074 USDT |
153.6100 APT |
5.5350 USDT |
5.5020 USDT |
5.5350 USDT |
5.5020 USDT |
| 2025-03-20 |
5.4629 USDT |
276.8700 APT |
5.4890 USDT |
5.4260 USDT |
5.4900 USDT |
5.4260 USDT |
| 2025-03-19 |
5.5201 USDT |
81.5700 APT |
5.5190 USDT |
5.5010 USDT |
5.5670 USDT |
5.5670 USDT |
| 2025-03-18 |
5.2630 USDT |
136.0100 APT |
5.2630 USDT |
5.2630 USDT |
5.2630 USDT |
5.2630 USDT |
| 2025-03-17 |
5.2687 USDT |
1,340.0000 APT |
5.2690 USDT |
5.2680 USDT |
5.2690 USDT |
5.2680 USDT |
| 2025-03-16 |
5.1556 USDT |
136.0100 APT |
5.1550 USDT |
5.1550 USDT |
5.1560 USDT |
5.1560 USDT |
| 2025-03-15 |
5.3228 USDT |
750.0000 APT |
5.3550 USDT |
5.3100 USDT |
5.3550 USDT |
5.3270 USDT |
| 2025-03-14 |
5.2026 USDT |
30.2600 APT |
5.2020 USDT |
5.2020 USDT |
5.2750 USDT |
5.2750 USDT |
| 2025-03-13 |
5.1911 USDT |
1,376.0200 APT |
5.1690 USDT |
4.9980 USDT |
5.1980 USDT |
4.9980 USDT |
| 2025-03-12 |
5.1561 USDT |
2,055.4700 APT |
5.0950 USDT |
5.0400 USDT |
5.1680 USDT |
5.0400 USDT |
| 2025-03-11 |
5.5449 USDT |
300.0800 APT |
5.0940 USDT |
5.0940 USDT |
5.5450 USDT |
5.5450 USDT |
| 2025-03-10 |
5.5064 USDT |
342.0400 APT |
5.5770 USDT |
5.3290 USDT |
5.6650 USDT |
5.3290 USDT |
| 2025-03-09 |
5.8848 USDT |
0.0400 APT |
6.0550 USDT |
5.6720 USDT |
6.0550 USDT |
5.6720 USDT |
| 2025-03-08 |
5.9900 USDT |
146.8800 APT |
6.1120 USDT |
5.7820 USDT |
6.1120 USDT |
5.7820 USDT |
| 2025-03-07 |
6.1310 USDT |
286.7200 APT |
6.0630 USDT |
6.0630 USDT |
6.1740 USDT |
6.1480 USDT |
| 2025-03-06 |
6.0138 USDT |
1,826.6600 APT |
6.1850 USDT |
5.9920 USDT |
6.1850 USDT |
6.0000 USDT |
| 2025-03-05 |
5.5425 USDT |
1.6400 APT |
5.5530 USDT |
5.5320 USDT |
5.5530 USDT |
5.5320 USDT |
| 2025-03-04 |
5.4400 USDT |
302.5400 APT |
5.4610 USDT |
5.0720 USDT |
5.4960 USDT |
5.0720 USDT |
| 2025-03-03 |
6.2489 USDT |
116.6200 APT |
6.1870 USDT |
5.8130 USDT |
6.3100 USDT |
5.8130 USDT |
| 2025-03-02 |
6.4043 USDT |
443.8900 APT |
6.4300 USDT |
6.3140 USDT |
6.4310 USDT |
6.3140 USDT |
| 2025-03-01 |
6.4211 USDT |
350.5800 APT |
6.4210 USDT |
6.4210 USDT |
6.4840 USDT |
6.4610 USDT |
| 2025-02-28 |
5.8125 USDT |
314.7200 APT |
5.8500 USDT |
5.7040 USDT |
6.4770 USDT |
6.4770 USDT |
| 2025-02-27 |
6.1063 USDT |
285.2800 APT |
6.2280 USDT |
6.1010 USDT |
6.4550 USDT |
6.1010 USDT |
| 2025-02-26 |
5.6734 USDT |
70.0000 APT |
5.6730 USDT |
5.6730 USDT |
5.6740 USDT |
5.6740 USDT |
| 2025-02-25 |
5.3651 USDT |
732.0000 APT |
5.2330 USDT |
5.0800 USDT |
5.4950 USDT |
5.4950 USDT |
| 2025-02-24 |
5.8689 USDT |
330.9900 APT |
5.8530 USDT |
5.4200 USDT |
5.8700 USDT |
5.4200 USDT |
| 2025-02-21 |
6.0850 USDT |
38.8000 APT |
6.0850 USDT |
6.0850 USDT |
6.0850 USDT |
6.0850 USDT |
| 2025-02-20 |
6.4222 USDT |
500.0000 APT |
6.4810 USDT |
6.3340 USDT |
6.4810 USDT |
6.3340 USDT |
| 2025-02-19 |
5.9863 USDT |
80.8200 APT |
5.9580 USDT |
5.9580 USDT |
6.4250 USDT |
6.4250 USDT |
| 2025-02-18 |
5.5737 USDT |
140.0700 APT |
5.6110 USDT |
5.5730 USDT |
5.6110 USDT |
5.5740 USDT |
| 2025-02-17 |
5.9839 USDT |
275.0000 APT |
5.9830 USDT |
5.9830 USDT |
5.9840 USDT |
5.9840 USDT |
| 2025-02-16 |
5.8689 USDT |
499.9900 APT |
5.8680 USDT |
5.8680 USDT |
5.8690 USDT |
5.8690 USDT |
| 2025-02-15 |
5.9751 USDT |
499.9900 APT |
5.9760 USDT |
5.9750 USDT |
5.9760 USDT |
5.9750 USDT |
| 2025-02-14 |
6.2240 USDT |
500.0000 APT |
6.2240 USDT |
6.2240 USDT |
6.2240 USDT |
6.2240 USDT |
| 2025-02-12 |
5.9075 USDT |
203.6200 APT |
5.8520 USDT |
5.8520 USDT |
6.0300 USDT |
6.0300 USDT |
| 2025-02-11 |
5.9510 USDT |
699.9900 APT |
5.9510 USDT |
5.9510 USDT |
5.9510 USDT |
5.9510 USDT |
| 2025-02-10 |
6.0678 USDT |
62.0700 APT |
5.9930 USDT |
5.9770 USDT |
6.2250 USDT |
6.2250 USDT |
| 2025-02-09 |
5.9539 USDT |
700.0000 APT |
5.9530 USDT |
5.9530 USDT |
5.9540 USDT |
5.9540 USDT |
| 2025-02-07 |
5.8875 USDT |
4,494.6300 APT |
5.8430 USDT |
5.6510 USDT |
6.1080 USDT |
5.6510 USDT |
| 2025-02-05 |
5.9492 USDT |
11.5000 APT |
6.1190 USDT |
5.9330 USDT |
6.1190 USDT |
5.9330 USDT |
| 2025-02-04 |
6.2531 USDT |
16.0500 APT |
6.0590 USDT |
6.0590 USDT |
6.2540 USDT |
6.2540 USDT |
| 2025-02-03 |
5.3401 USDT |
4,610.5100 APT |
5.8950 USDT |
4.6110 USDT |
6.2400 USDT |
6.2400 USDT |
| 2025-02-02 |
6.8030 USDT |
2,687.7700 APT |
7.0000 USDT |
6.2890 USDT |
7.0000 USDT |
6.4890 USDT |
| 2025-02-01 |
7.3640 USDT |
4.8800 APT |
7.3640 USDT |
7.3640 USDT |
7.3640 USDT |
7.3640 USDT |
| 2025-01-31 |
8.0374 USDT |
26.1700 APT |
7.7100 USDT |
7.7100 USDT |
8.2150 USDT |
7.9990 USDT |
| 2025-01-30 |
7.8894 USDT |
0.0500 APT |
7.8940 USDT |
7.8710 USDT |
7.8940 USDT |
7.8710 USDT |
| 2025-01-29 |
7.2665 USDT |
5.0500 APT |
7.2640 USDT |
7.2640 USDT |
7.5200 USDT |
7.5200 USDT |
| 2025-01-28 |
7.6698 USDT |
130.3900 APT |
7.6690 USDT |
7.6690 USDT |
7.6700 USDT |
7.6700 USDT |
| 2025-01-27 |
6.8862 USDT |
468.3100 APT |
7.8000 USDT |
6.8830 USDT |
7.8070 USDT |
7.3240 USDT |
| 2025-01-23 |
8.3733 USDT |
0.0900 APT |
8.2800 USDT |
8.2800 USDT |
8.3850 USDT |
8.3850 USDT |