Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-25 |
6.6743 USDT |
173.0300 APT |
6.5700 USDT |
6.5700 USDT |
6.7540 USDT |
6.6600 USDT |
| 2023-10-24 |
6.3854 USDT |
1,204.4200 APT |
6.1990 USDT |
6.0970 USDT |
6.6300 USDT |
6.1630 USDT |
| 2023-10-23 |
6.0223 USDT |
1,938.9200 APT |
5.8490 USDT |
5.7940 USDT |
6.3290 USDT |
6.1500 USDT |
| 2023-10-22 |
6.0544 USDT |
150.4300 APT |
5.6640 USDT |
5.6640 USDT |
6.2230 USDT |
5.9900 USDT |
| 2023-10-21 |
5.6499 USDT |
5.0200 APT |
5.2630 USDT |
5.2630 USDT |
5.6510 USDT |
5.6510 USDT |
| 2023-10-19 |
4.9699 USDT |
510.1900 APT |
4.8910 USDT |
4.8820 USDT |
5.0270 USDT |
5.0270 USDT |
| 2023-10-18 |
4.9339 USDT |
226.7100 APT |
4.9990 USDT |
4.9110 USDT |
4.9990 USDT |
4.9110 USDT |
| 2023-10-17 |
5.0210 USDT |
164.2800 APT |
5.0210 USDT |
5.0000 USDT |
5.0210 USDT |
5.0000 USDT |
| 2023-10-16 |
5.0790 USDT |
265.3300 APT |
4.9360 USDT |
4.9360 USDT |
5.2090 USDT |
5.2090 USDT |
| 2023-10-15 |
4.9149 USDT |
265.1900 APT |
4.9140 USDT |
4.9140 USDT |
4.9150 USDT |
4.9150 USDT |
| 2023-10-14 |
4.9150 USDT |
0.0200 APT |
4.9150 USDT |
4.9150 USDT |
4.9150 USDT |
4.9150 USDT |
| 2023-10-12 |
4.8140 USDT |
0.2700 APT |
4.8140 USDT |
4.8140 USDT |
4.8140 USDT |
4.8140 USDT |
| 2023-10-10 |
4.9420 USDT |
0.2500 APT |
4.9420 USDT |
4.9420 USDT |
4.9420 USDT |
4.9420 USDT |
| 2023-10-09 |
4.9407 USDT |
26.6200 APT |
4.9870 USDT |
4.8950 USDT |
4.9870 USDT |
4.8950 USDT |
| 2023-10-08 |
5.2310 USDT |
0.1000 APT |
5.2310 USDT |
5.2310 USDT |
5.2310 USDT |
5.2310 USDT |
| 2023-10-04 |
5.1696 USDT |
4.8100 APT |
5.1660 USDT |
5.1660 USDT |
5.2310 USDT |
5.2310 USDT |
| 2023-10-03 |
5.4390 USDT |
0.3400 APT |
5.4390 USDT |
5.4390 USDT |
5.4390 USDT |
5.4390 USDT |
| 2023-10-02 |
5.3918 USDT |
130.8400 APT |
5.4160 USDT |
5.3330 USDT |
5.4160 USDT |
5.3330 USDT |
| 2023-10-01 |
5.5500 USDT |
10.0000 APT |
5.5500 USDT |
5.5500 USDT |
5.5500 USDT |
5.5500 USDT |
| 2023-09-30 |
5.3807 USDT |
0.0300 APT |
5.3620 USDT |
5.3620 USDT |
5.4180 USDT |
5.4180 USDT |
| 2023-09-29 |
5.5001 USDT |
375.4800 APT |
5.5010 USDT |
5.3740 USDT |
5.5070 USDT |
5.3740 USDT |
| 2023-09-28 |
5.3750 USDT |
38.0400 APT |
5.3750 USDT |
5.3750 USDT |
5.3750 USDT |
5.3750 USDT |
| 2023-09-27 |
5.2853 USDT |
100.4200 APT |
5.2200 USDT |
5.2200 USDT |
5.3090 USDT |
5.2870 USDT |
| 2023-09-26 |
5.5015 USDT |
1,661.3600 APT |
5.6160 USDT |
5.3700 USDT |
5.6160 USDT |
5.3700 USDT |
| 2023-09-25 |
5.6712 USDT |
193.3200 APT |
5.4220 USDT |
5.4220 USDT |
5.7550 USDT |
5.6520 USDT |
| 2023-09-24 |
5.3433 USDT |
52.2700 APT |
5.2490 USDT |
5.2490 USDT |
5.3750 USDT |
5.3750 USDT |
| 2023-09-22 |
5.1360 USDT |
0.0100 APT |
5.1360 USDT |
5.1360 USDT |
5.1360 USDT |
5.1360 USDT |
| 2023-09-21 |
5.0570 USDT |
0.5500 APT |
5.0570 USDT |
5.0570 USDT |
5.0570 USDT |
5.0570 USDT |
| 2023-09-20 |
5.1880 USDT |
0.0100 APT |
5.1880 USDT |
5.1880 USDT |
5.1880 USDT |
5.1880 USDT |
| 2023-09-18 |
5.3380 USDT |
0.0100 APT |
5.3380 USDT |
5.3380 USDT |
5.3380 USDT |
5.3380 USDT |
| 2023-09-16 |
5.3250 USDT |
20.0200 APT |
5.3310 USDT |
5.3250 USDT |
5.3310 USDT |
5.3250 USDT |
| 2023-09-15 |
5.2058 USDT |
2.5300 APT |
5.2200 USDT |
5.1880 USDT |
5.2200 USDT |
5.2170 USDT |
| 2023-09-14 |
5.1958 USDT |
0.0400 APT |
5.1630 USDT |
5.1630 USDT |
5.2400 USDT |
5.2400 USDT |
| 2023-09-13 |
5.2014 USDT |
2,101.4800 APT |
5.2050 USDT |
5.1900 USDT |
5.2660 USDT |
5.2650 USDT |
| 2023-09-12 |
5.0440 USDT |
6.9600 APT |
5.0440 USDT |
5.0440 USDT |
5.0440 USDT |
5.0440 USDT |
| 2023-09-11 |
5.1470 USDT |
6.4600 APT |
5.1470 USDT |
5.1470 USDT |
5.1470 USDT |
5.1470 USDT |
| 2023-09-10 |
5.2770 USDT |
38.4400 APT |
5.3410 USDT |
5.2620 USDT |
5.3410 USDT |
5.2620 USDT |
| 2023-09-09 |
5.4900 USDT |
20.0000 APT |
5.4900 USDT |
5.4900 USDT |
5.4900 USDT |
5.4900 USDT |
| 2023-09-04 |
5.4720 USDT |
1.0400 APT |
5.4720 USDT |
5.4720 USDT |
5.4720 USDT |
5.4720 USDT |
| 2023-09-02 |
5.6220 USDT |
0.0100 APT |
5.6220 USDT |
5.6220 USDT |
5.6220 USDT |
5.6220 USDT |
| 2023-09-01 |
5.4090 USDT |
0.0100 APT |
5.4090 USDT |
5.4090 USDT |
5.4090 USDT |
5.4090 USDT |
| 2023-08-30 |
5.9330 USDT |
6.4800 APT |
5.9330 USDT |
5.9330 USDT |
5.9330 USDT |
5.9330 USDT |
| 2023-08-29 |
5.9370 USDT |
0.0100 APT |
5.9370 USDT |
5.9370 USDT |
5.9370 USDT |
5.9370 USDT |
| 2023-08-28 |
5.5443 USDT |
59.4800 APT |
5.5470 USDT |
5.5440 USDT |
5.5470 USDT |
5.5440 USDT |
| 2023-08-26 |
5.7320 USDT |
0.0100 APT |
5.7320 USDT |
5.7320 USDT |
5.7320 USDT |
5.7320 USDT |
| 2023-08-25 |
5.6840 USDT |
0.0100 APT |
5.6840 USDT |
5.6840 USDT |
5.6840 USDT |
5.6840 USDT |
| 2023-08-24 |
5.8661 USDT |
21.7300 APT |
6.0130 USDT |
5.8580 USDT |
6.0170 USDT |
5.8580 USDT |
| 2023-08-22 |
5.8816 USDT |
4.0900 APT |
5.8980 USDT |
5.8470 USDT |
5.8980 USDT |
5.8470 USDT |
| 2023-08-21 |
5.9350 USDT |
0.6500 APT |
5.9350 USDT |
5.9350 USDT |
5.9350 USDT |
5.9350 USDT |
| 2023-08-20 |
6.0653 USDT |
14.4800 APT |
6.0370 USDT |
6.0370 USDT |
6.0870 USDT |
6.0870 USDT |