Identifier on HitBTC: APTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
11.2003 USDT |
359.4200 APT |
10.2870 USDT |
10.2000 USDT |
11.6060 USDT |
11.5590 USDT |
| 2023-03-11 |
10.5622 USDT |
5,347.6800 APT |
10.7190 USDT |
10.0560 USDT |
10.9560 USDT |
10.1090 USDT |
| 2023-03-10 |
10.4746 USDT |
3,091.6700 APT |
11.2320 USDT |
9.7740 USDT |
11.5560 USDT |
10.6070 USDT |
| 2023-03-09 |
10.8964 USDT |
263.7800 APT |
10.5220 USDT |
10.5220 USDT |
11.3670 USDT |
10.8620 USDT |
| 2023-03-08 |
10.8305 USDT |
666.2100 APT |
10.6160 USDT |
10.6160 USDT |
10.8750 USDT |
10.7580 USDT |
| 2023-03-07 |
11.1627 USDT |
1,599.0100 APT |
11.2290 USDT |
10.7310 USDT |
11.5830 USDT |
10.9780 USDT |
| 2023-03-06 |
11.1813 USDT |
99.6700 APT |
11.1500 USDT |
11.1470 USDT |
11.2180 USDT |
11.2140 USDT |
| 2023-03-05 |
11.3533 USDT |
2,448.9100 APT |
11.3010 USDT |
11.2300 USDT |
11.4530 USDT |
11.3450 USDT |
| 2023-03-04 |
11.1887 USDT |
810.4200 APT |
11.2590 USDT |
10.7160 USDT |
11.2590 USDT |
10.7160 USDT |
| 2023-03-03 |
11.6895 USDT |
4,653.6900 APT |
12.1700 USDT |
11.2300 USDT |
12.1700 USDT |
11.7680 USDT |
| 2023-03-02 |
13.2683 USDT |
627.9600 APT |
13.4140 USDT |
12.6860 USDT |
13.5050 USDT |
12.6860 USDT |
| 2023-03-01 |
12.4948 USDT |
2,021.9900 APT |
12.2770 USDT |
12.2440 USDT |
13.2590 USDT |
12.8930 USDT |
| 2023-02-28 |
12.3231 USDT |
1,479.5300 APT |
12.3500 USDT |
11.9480 USDT |
12.3550 USDT |
12.3500 USDT |
| 2023-02-27 |
12.4075 USDT |
3,187.1600 APT |
12.7180 USDT |
12.1690 USDT |
12.9010 USDT |
12.2660 USDT |
| 2023-02-26 |
12.3000 USDT |
2,096.1000 APT |
12.3380 USDT |
12.2230 USDT |
12.5450 USDT |
12.5110 USDT |
| 2023-02-25 |
11.8490 USDT |
758.7000 APT |
12.5900 USDT |
11.7690 USDT |
12.5900 USDT |
11.9120 USDT |
| 2023-02-24 |
12.7114 USDT |
343.0700 APT |
13.5910 USDT |
12.4620 USDT |
13.6180 USDT |
12.6640 USDT |
| 2023-02-23 |
13.7720 USDT |
8.8300 APT |
13.7720 USDT |
13.7720 USDT |
13.7720 USDT |
13.7720 USDT |
| 2023-02-22 |
13.2159 USDT |
41.0900 APT |
13.0640 USDT |
12.9280 USDT |
13.4230 USDT |
13.4230 USDT |
| 2023-02-21 |
14.0543 USDT |
91.9300 APT |
14.1220 USDT |
13.7440 USDT |
14.1220 USDT |
13.7440 USDT |
| 2023-02-20 |
14.2007 USDT |
31.7800 APT |
14.0070 USDT |
14.0000 USDT |
14.2660 USDT |
14.2470 USDT |
| 2023-02-19 |
14.0416 USDT |
117.2100 APT |
14.5950 USDT |
13.7910 USDT |
14.7950 USDT |
13.8010 USDT |
| 2023-02-18 |
14.2886 USDT |
34.6800 APT |
14.4480 USDT |
14.2850 USDT |
14.6970 USDT |
14.2850 USDT |
| 2023-02-17 |
14.6680 USDT |
486.0500 APT |
14.7640 USDT |
14.2690 USDT |
14.9610 USDT |
14.4520 USDT |
| 2023-02-16 |
15.9906 USDT |
782.8400 APT |
16.1440 USDT |
15.7110 USDT |
16.2580 USDT |
15.9560 USDT |
| 2023-02-15 |
15.3137 USDT |
320.2100 APT |
14.3720 USDT |
14.3720 USDT |
16.2860 USDT |
16.0400 USDT |
| 2023-02-14 |
13.9919 USDT |
696.1700 APT |
13.9650 USDT |
13.6000 USDT |
14.6180 USDT |
14.6180 USDT |
| 2023-02-13 |
12.7931 USDT |
213.0700 APT |
13.1040 USDT |
12.5370 USDT |
13.4950 USDT |
13.2760 USDT |
| 2023-02-12 |
13.8395 USDT |
113.5800 APT |
14.0870 USDT |
13.4300 USDT |
14.0870 USDT |
13.4300 USDT |
| 2023-02-11 |
13.9395 USDT |
1,012.0000 APT |
13.4120 USDT |
13.4120 USDT |
14.5070 USDT |
13.7940 USDT |
| 2023-02-10 |
13.3138 USDT |
31.6100 APT |
12.8380 USDT |
12.8380 USDT |
13.3480 USDT |
13.3480 USDT |
| 2023-02-09 |
14.0449 USDT |
1,552.5300 APT |
14.6300 USDT |
12.9810 USDT |
14.6370 USDT |
13.0860 USDT |
| 2023-02-08 |
15.1592 USDT |
30.1400 APT |
15.5010 USDT |
14.8360 USDT |
15.5010 USDT |
14.8360 USDT |
| 2023-02-07 |
15.9001 USDT |
569.7000 APT |
15.5710 USDT |
15.2550 USDT |
16.1450 USDT |
15.7770 USDT |
| 2023-02-06 |
14.9128 USDT |
998.7800 APT |
15.0190 USDT |
14.3720 USDT |
15.7840 USDT |
15.1340 USDT |
| 2023-02-05 |
15.1359 USDT |
552.2600 APT |
16.6310 USDT |
14.7750 USDT |
16.6630 USDT |
15.3350 USDT |
| 2023-02-04 |
16.5074 USDT |
47.6700 APT |
17.0500 USDT |
16.4990 USDT |
17.0500 USDT |
16.4990 USDT |
| 2023-02-03 |
17.1906 USDT |
548.9600 APT |
16.7200 USDT |
16.7200 USDT |
17.4880 USDT |
17.4250 USDT |
| 2023-02-02 |
17.9870 USDT |
295.7700 APT |
18.1740 USDT |
16.9800 USDT |
18.6520 USDT |
16.9800 USDT |
| 2023-02-01 |
16.8039 USDT |
189.1600 APT |
16.5500 USDT |
16.1840 USDT |
17.8170 USDT |
17.8170 USDT |
| 2023-01-31 |
16.5082 USDT |
858.8100 APT |
16.5420 USDT |
16.3670 USDT |
17.2150 USDT |
17.1150 USDT |
| 2023-01-30 |
17.5052 USDT |
972.3400 APT |
19.4310 USDT |
16.3430 USDT |
19.6650 USDT |
17.2770 USDT |
| 2023-01-29 |
18.2837 USDT |
5.8300 APT |
17.6900 USDT |
17.6900 USDT |
18.9130 USDT |
18.9130 USDT |
| 2023-01-28 |
17.8977 USDT |
0.1500 APT |
17.6090 USDT |
17.6090 USDT |
18.0420 USDT |
18.0420 USDT |
| 2023-01-27 |
17.7786 USDT |
8.6800 APT |
17.4140 USDT |
17.4140 USDT |
17.8570 USDT |
17.8570 USDT |
| 2023-01-26 |
17.6715 USDT |
60.9700 APT |
18.4440 USDT |
17.6160 USDT |
20.1010 USDT |
17.6160 USDT |
| 2023-01-25 |
16.0708 USDT |
0.3900 APT |
11.1020 USDT |
11.1020 USDT |
17.9010 USDT |
17.9010 USDT |
| 2023-01-24 |
13.6003 USDT |
0.5000 APT |
16.0020 USDT |
11.0020 USDT |
16.0020 USDT |
11.1020 USDT |
| 2023-01-23 |
17.2835 USDT |
3.9600 APT |
40.0000 USDT |
15.0000 USDT |
870.0000 USDT |
15.0000 USDT |
| 2023-01-22 |
36.6660 USDT |
0.0300 APT |
30.0000 USDT |
30.0000 USDT |
39.9990 USDT |
39.9990 USDT |