Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
8.6300 USDT |
0.0800 APT |
8.6300 USDT |
8.6300 USDT |
8.6300 USDT |
8.6300 USDT |
| 2025-01-21 |
8.2465 USDT |
0.0200 APT |
8.2060 USDT |
8.2060 USDT |
8.2870 USDT |
8.2870 USDT |
| 2025-01-20 |
8.4716 USDT |
0.1500 APT |
8.4600 USDT |
8.3720 USDT |
8.5700 USDT |
8.3720 USDT |
| 2025-01-19 |
9.1160 USDT |
185.5900 APT |
9.4250 USDT |
8.6380 USDT |
9.4250 USDT |
8.6380 USDT |
| 2025-01-18 |
9.2873 USDT |
817.5000 APT |
9.8600 USDT |
9.1770 USDT |
9.8600 USDT |
9.2060 USDT |
| 2025-01-16 |
9.3740 USDT |
270.9500 APT |
9.3760 USDT |
9.3500 USDT |
9.3760 USDT |
9.3500 USDT |
| 2025-01-15 |
9.0970 USDT |
0.0500 APT |
9.0970 USDT |
9.0970 USDT |
9.0970 USDT |
9.0970 USDT |
| 2025-01-14 |
8.8150 USDT |
0.0100 APT |
8.8150 USDT |
8.8150 USDT |
8.8150 USDT |
8.8150 USDT |
| 2025-01-13 |
8.4494 USDT |
1,550.0200 APT |
8.4620 USDT |
8.0800 USDT |
8.4620 USDT |
8.0800 USDT |
| 2025-01-10 |
9.0673 USDT |
581.1300 APT |
9.0850 USDT |
8.8420 USDT |
9.1160 USDT |
9.1010 USDT |
| 2025-01-09 |
8.5950 USDT |
20.0000 APT |
8.5950 USDT |
8.5950 USDT |
8.5950 USDT |
8.5950 USDT |
| 2025-01-08 |
9.2659 USDT |
259.9900 APT |
9.2650 USDT |
9.2650 USDT |
9.2660 USDT |
9.2660 USDT |
| 2025-01-07 |
9.9882 USDT |
349.9800 APT |
9.9890 USDT |
9.9880 USDT |
9.9890 USDT |
9.9880 USDT |
| 2025-01-06 |
10.1440 USDT |
0.4700 APT |
10.1440 USDT |
10.1440 USDT |
10.1440 USDT |
10.1440 USDT |
| 2025-01-04 |
9.7406 USDT |
463.8200 APT |
9.9810 USDT |
9.7090 USDT |
9.9810 USDT |
9.7090 USDT |
| 2025-01-02 |
9.3326 USDT |
655.8700 APT |
9.3460 USDT |
9.3200 USDT |
9.3460 USDT |
9.3210 USDT |
| 2025-01-01 |
8.7586 USDT |
195.9000 APT |
8.6300 USDT |
8.6300 USDT |
8.8400 USDT |
8.8400 USDT |
| 2024-12-31 |
8.8479 USDT |
10.0100 APT |
8.8400 USDT |
8.7700 USDT |
8.8500 USDT |
8.7700 USDT |
| 2024-12-30 |
9.1058 USDT |
109.9900 APT |
9.1050 USDT |
9.1050 USDT |
9.1060 USDT |
9.1060 USDT |
| 2024-12-27 |
9.2840 USDT |
0.0600 APT |
9.2840 USDT |
9.2840 USDT |
9.2840 USDT |
9.2840 USDT |
| 2024-12-26 |
8.9914 USDT |
0.0900 APT |
9.0040 USDT |
8.9700 USDT |
9.0140 USDT |
8.9700 USDT |
| 2024-12-25 |
9.5750 USDT |
0.0200 APT |
9.5750 USDT |
9.5750 USDT |
9.5750 USDT |
9.5750 USDT |
| 2024-12-23 |
9.3174 USDT |
7.0600 APT |
9.3510 USDT |
9.3100 USDT |
9.3510 USDT |
9.3100 USDT |
| 2024-12-22 |
9.5410 USDT |
0.4000 APT |
9.5410 USDT |
9.5410 USDT |
9.5410 USDT |
9.5410 USDT |
| 2024-12-21 |
10.2544 USDT |
25.8300 APT |
10.4000 USDT |
9.7490 USDT |
10.4000 USDT |
9.7490 USDT |
| 2024-12-20 |
10.8988 USDT |
152.0400 APT |
11.2900 USDT |
10.3510 USDT |
11.5250 USDT |
10.5000 USDT |
| 2024-12-19 |
11.5384 USDT |
1,835.0800 APT |
11.4090 USDT |
11.3670 USDT |
11.9300 USDT |
11.6270 USDT |
| 2024-12-18 |
12.5807 USDT |
41.7700 APT |
12.7170 USDT |
11.6790 USDT |
12.8580 USDT |
11.9740 USDT |
| 2024-12-17 |
13.9100 USDT |
30.0100 APT |
13.9100 USDT |
13.8170 USDT |
13.9100 USDT |
13.8170 USDT |
| 2024-12-16 |
13.9080 USDT |
14.1600 APT |
13.9080 USDT |
13.9080 USDT |
13.9080 USDT |
13.9080 USDT |