Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aptos Tether logo
APTUSDT
Aptos Tether
—
0.632 $
+0.003000 (%+0.48)
Day Low₺0.613
Day High₺0.649
Bid0.632
Ask0.633

Market Data

Spot Rate
B:0.632
A:0.633
Circulating Supply
832,059,828
Market Cap
$759.91M
Overview
Technicals
Comments
Archive

APTUSDT: Aptos Tether Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5607
CLOSE 8.577

Low

LOW 3.409

High

HIGH 20.4
DATEOPENHIGHLOWCLOSE
01/01/20233.44913.5513.4093.5214
01/02/20233.52193.90223.43473.7598
01/03/20233.75683.923.65273.8219
01/04/20233.81954.02493.70293.8128
01/05/20233.81283.84943.6483.7097
01/06/20233.70983.913.58643.858
01/07/20233.85843.9033.7843.8329
01/08/20233.83653.96143.73353.932
01/09/20233.93275.69993.89365.2121
01/10/20235.21215.944.93785.4872
01/11/20235.48725.53075.0015.295
01/12/20235.29716.60455.03396.4591
01/13/20236.46477.19166.19736.8115
01/14/20236.81428.29996.77057.7058
01/15/20237.70458.85497.02387.9255
01/16/20237.92458.64497.57918.1318
01/17/20238.13188.28977.54227.6105
01/18/20237.60978.497.01787.6196
01/19/20237.628.10957.50427.8741
01/20/20237.873111.47.758210.9471
01/21/202310.951513.426110.513911.7565
01/22/202311.751314.57811.730913.3033
01/23/202313.303614.452612.443512.6744
01/24/202312.665713.578611.759512.3404
01/25/202312.340718.912.235618.38
01/26/202318.379320.417.160918.1429
01/27/202318.154318.798517.217.7599
01/28/202317.75619.216.620917.8192
01/29/202317.81218.9517.4618.3357
01/30/202318.322620.383516.2117.2225
01/31/202317.217317.441616.098216.7445
02/01/202316.740218.4315.567618.264
02/02/202318.258218.690916.910217.2237
02/03/202317.22517.527816.531317.0157
02/04/202317.015817.075816.297816.4861
02/05/202316.484917.059914.815.423
02/06/202315.426115.975914.312314.9482
02/07/202314.951116.245514.934516.0525
02/08/202316.053416.3514.716115.0804
02/09/202315.087815.173312.666613.3407
02/10/202313.345513.7512.588313.6562
02/11/202313.655414.67713.233713.8858
02/12/202313.885814.187512.905513.1054
02/13/202313.10513.817312.34613.7341
02/14/202313.734114.798513.52914.7535
02/15/202314.751816.414.097915.9415
02/16/202315.940416.742214.514.6866
02/17/202314.680715.094614.099114.743
02/18/202314.742314.996914.129214.4335
02/19/202314.43614.8413.603414.0791
02/20/202314.076614.396513.6114.2181
02/21/202314.218114.274113.044513.4449
02/22/202313.446613.99112.7513.8913
02/23/202313.893814.164813.194513.445
02/24/202313.444913.799312.422512.8449
02/25/202312.844712.895711.496612.2498
02/26/202312.249912.934712.121812.6407
02/27/202312.63813.065512.10212.3764
02/28/202312.375412.442311.772811.886
03/01/202311.88613.498611.821413.4495
03/02/202313.44813.777712.5512.8466
03/03/202312.850912.891811.2511.7381
03/04/202311.73711.847510.625211.2656
03/05/202311.264511.543911.028111.1566
03/06/202311.156411.522410.966611.2935
03/07/202311.294611.725110.7111.1278
03/08/202311.127811.205110.210110.5158
03/09/202310.512511.4910.410511.1198
03/10/202311.119511.66569.700610.7913
03/11/202310.791511.19.890610.4335
03/12/202310.43512.0610.034511.8899
03/13/202311.87712.811.399912.3103
03/14/202312.310314.633711.968513.5705
03/15/202313.567314.182211.951112.2418
03/16/202312.241912.473911.810312.3504
03/17/202312.352513.689912.098513.5176
03/18/202313.513214.246112.615912.7853
03/19/202312.787513.51212.643613.0176
03/20/202313.016313.163611.979712.1027
03/21/202312.112.547511.665212.26
03/22/202312.260113.207611.710813.1252
03/23/202313.124213.337812.374113.2821
03/24/202313.279413.280512.0312.2051
03/25/202312.204712.266711.433611.5903
03/26/202311.592612.018911.408311.8537
03/27/202311.85112.0410.723311.131
03/28/202311.131511.333510.808111.2683
03/29/202311.26911.78911.215511.6318
03/30/202311.631811.847110.851211.1596
03/31/202311.158911.460111.046911.3838
04/01/202311.384311.525811.057611.2682
04/02/202311.268412.5811.148912.1596
04/03/202312.157912.15971111.3385
04/04/202311.336911.572911.111911.4669
04/05/202311.466912.038211.228211.5456
04/06/202311.543911.708511.222911.463
04/07/202311.461211.509611.033611.1573
04/08/202311.156311.303310.611411.0255
04/09/202311.026811.14910.8511.0699
04/10/202311.068211.49510.891211.4536
04/11/202311.452612.140411.320211.7336
04/12/202311.73411.989811.03511.3542
04/13/202311.355612.522211.253212.3686
04/14/202312.369413.643412.170612.6731
04/15/202312.672512.909812.406312.5596
04/16/202312.556912.7412.272512.591
04/17/202312.590412.846712.105612.3071
04/18/202312.311112.767912.120612.7167
04/19/202312.716813.16411.104511.3108
04/20/202311.309311.485810.832211.0353
04/21/202311.035311.19379.8510.1486
04/22/202310.148610.43989.967310.3284
04/23/202310.32610.34079.7210.216
04/24/202310.213110.4339.964410.2221
04/25/202310.225810.47869.768210.3677
04/26/202310.366410.88889.4310.0213
04/27/202310.023410.40169.915510.1768
04/28/202310.176910.24139.875110.1572
04/29/202310.157710.867410.108610.7369
04/30/202310.73371110.258510.3199
05/01/202310.319810.34949.779.9263
05/02/20239.925110.0129.76049.9287
05/03/20239.929810.1459.437910.0214
05/04/202310.019810.03379.56269.6782
05/05/20239.67699.89469.59.8353
05/06/20239.83729.92019.00059.2118
05/07/20239.20969.42419.13359.203
05/08/20239.2019.26628.01798.3072
05/09/20238.30868.40918.11288.3489
05/10/20238.34918.7738.03028.5997
05/11/20238.60018.60567.84398.0617
05/12/20238.06528.34327.72758.2946
05/13/20238.29668.36488.16088.2869
05/14/20238.28788.72878.0918.4757
05/15/20238.47619.00788.28848.5865
05/16/20238.58458.74378.43048.5377
05/17/20238.53718.87768.32228.7162
05/18/20238.71738.75248.33158.5258
05/19/20238.52658.55378.36588.436
05/20/20238.4328.51398.32738.4523
05/21/20238.45098.48998.04818.1618
05/22/20238.1628.21847.97128.1055
05/23/20238.10568.56678.0148.5065
05/24/20238.50788.5217.90018.0781
05/25/20238.07848.10397.74057.9701
05/26/20237.978.15237.8238.0652
05/27/20238.06838.26098.03658.2322
05/28/20238.22928.78.19458.5131
05/29/20238.51438.688.20778.5042
05/30/20238.50468.60228.38468.4895
05/31/20238.48958.79358.16138.3512
06/01/20238.35118.66168.26498.5496
06/02/20238.55159.18888.3599.0415
06/03/20239.04159.19558.88148.9731
06/04/20238.97569.42288.829.1779
06/05/20239.1779.23797.88258.1134
06/06/20238.11298.35427.61668.2329
06/07/20238.23288.2367.62647.6991
06/08/20237.69827.81877.53687.6789
06/09/20237.6797.77997.27187.4428
06/10/20237.44277.44545.46.009
06/11/20236.00966.71095.85626.2443
06/12/20236.2476.46456.086.2557
06/13/20236.25526.54836.08796.2572
06/14/20236.25476.43045.89676.0222
06/15/20236.02246.2965.96256.225
06/16/20236.22566.3386.00876.2968
06/17/20236.2977.08766.226.996
06/18/20236.99577.266.55136.73
06/19/20236.72717.04726.65946.9392
06/20/20236.93937.36.6497.2154
06/21/20237.21717.59787.08877.4541
06/22/20237.45417.83017.27017.3567
06/23/20237.35697.98177.28897.6645
06/24/20237.6637.7497.14387.3433
06/25/20237.3427.97137.32147.5415
06/26/20237.54457.73757.16927.2835
06/27/20237.28447.54277.24747.4327
06/28/20237.43287.44316.67156.9224
06/29/20236.92287.58166.87467.1474
06/30/20237.14917.516.677.2415
07/01/20237.24517.3957.00617.3893
07/02/20237.39147.44697.0977.3288
07/03/20237.33217.63527.37.5138
07/04/20237.5138.3377.4887.6759
07/05/20237.67587.95847.28117.4344
07/06/20237.43467.70597.07437.1066
07/07/20237.10667.28657.01527.2245
07/08/20237.22457.26376.88877.0575
07/09/20237.05737.257.00837.0922
07/10/20237.09637.20316.8047.0921
07/11/20237.09427.13996.90457.043
07/12/20237.04287.12876.846.9822
07/13/20236.98197.76.9287.5703
07/14/20237.56947.997.06627.3712
07/15/20237.37167.5627.24077.4616
07/16/20237.46137.63317.30227.4102
07/17/20237.40927.94227.36147.8157
07/18/20237.81748.19487.3787.5953
07/19/20237.59427.71747.4337.5458
07/20/20237.54827.69577.32617.4311
07/21/20237.43167.60167.3567.5497
07/22/20237.5497.76327.51817.6641
07/23/20237.66417.79727.50687.5724
07/24/20237.5727.59386.98937.0528
07/25/20237.0557.0766.84416.9755
07/26/20236.97597.12676.81877.0208
07/27/20237.02217.14526.91227.0773
07/28/20237.07577.11456.97477.0691
07/29/20237.06827.14627.04757.1373
07/30/20237.13857.19036.84167.0179
07/31/20237.01677.16.9297.0338
08/01/20237.03437.08056.757.0694
08/02/20237.06977.08896.80516.8616
08/03/20236.86086.92156.7066.7725
08/04/20236.7736.8526.60166.7017
08/05/20236.70216.746.6236.7201
08/06/20236.72036.81586.67586.7128
08/07/20236.71376.78796.456.6722
08/08/20236.67236.77566.60416.704
08/09/20236.701286.66567.4094
08/10/20237.40997.62857.127.1614
08/11/20237.16427.16696.967.0952
08/12/20237.09537.23747.0787.1997
08/13/20237.27.25047.02557.0542
08/14/20237.05427.14256.98527.0745
08/15/20237.07417.08026.14276.5288
08/16/20236.52886.54385.95786.1833
08/17/20236.18476.3264.935.6818
08/18/20235.68295.90515.47445.8317
08/19/20235.83086.07415.81916.0198
08/20/20236.01986.18775.92236.0691
08/21/20236.06826.08815.76175.9445
08/22/20235.94455.97685.60995.8466
08/23/20235.84856.13555.82136.0185
08/24/20236.01866.0585.7115.8182
08/25/20235.81715.82555.57275.6903
08/26/20235.69025.77955.65685.725
08/27/20235.72425.77895.64195.7007
08/28/20235.70115.75245.52995.7301
08/29/20235.72915.985.57815.9041
08/30/20235.90495.98885.72575.7823
08/31/20235.78385.81025.44015.5141
09/01/20235.5135.57035.38315.5021
09/02/20235.50215.65545.49025.5736
09/03/20235.57255.58575.4125.4664
09/04/20235.4675.58075.42515.5125
09/05/20235.51435.5555.40765.5298
09/06/20235.53035.59255.38685.5335
09/07/20235.53355.67325.4785.637
09/08/20235.63875.67255.4355.5187
09/09/20235.51875.53385.44745.4785
09/10/20235.47915.48335.15.1715
09/11/20235.17155.1884.895.0121
09/12/20235.01215.22664.96665.0385
09/13/20235.03875.34665.02315.1841
09/14/20235.18495.31885.13335.2199
09/15/20235.21885.30895.11115.2693
09/16/20235.26965.36265.24565.32
09/17/20235.31815.33315.15875.2265
09/18/20235.22715.37435.15865.1832
09/19/20235.18295.27845.11525.221
09/20/20235.22375.25815.06525.1683
09/21/20235.16925.2435.03065.0958
09/22/20235.09535.15675.04475.1304
09/23/20235.13085.19415.075.1494
09/24/20235.14925.495.09955.3246
09/25/20235.3245.83125.29225.5658
09/26/20235.56625.66525.18815.3128
09/27/20235.31485.355.20885.3205
09/28/20235.32185.41115.2715.3301
09/29/20235.3315.56765.31735.3995
09/30/20235.39865.51435.31975.4885
10/01/20235.48765.70535.4475.6719
10/02/20235.67445.76155.33015.4403
10/03/20235.4415.46225.31585.3492
10/04/20235.34755.34755.115.3227
10/05/20235.32135.36635.20685.22
10/06/20235.2235.37535.20345.3298
10/07/20235.32955.36515.23115.276
10/08/20235.2765.29535.1935.1985
10/09/20235.19865.22354.84.9624
10/10/20234.96435.00084.81884.9148
10/11/20234.9164.93914.74.8434
10/12/20234.83834.94484.71234.8372
10/13/20234.83665.04624.80334.8965
10/14/20234.89654.97214.894.9462
10/15/20234.94594.96274.85484.9283
10/16/20234.92825.24614.90465.0585
10/17/20235.05785.16214.8625.0063
10/18/20235.00595.05184.88884.9416
10/19/20234.94165.05044.79244.9081
10/20/20234.90775.20944.895.0504
10/21/20235.05045.87365.04115.5459
10/22/20235.54636.35.45446.1583
10/23/20236.16226.415.77776.2003
10/24/20236.20146.64595.91396.2991
10/25/20236.29767.0276.23526.9175
10/26/20236.91596.976.26566.5282
10/27/20236.52826.77786.29756.5647
10/28/20236.56536.85956.54826.8425
10/29/20236.84046.89396.676.7377
10/30/20236.73826.9896.67126.871
10/31/20236.87197.46256.727.0489
11/01/20237.04717.32576.66327.1097
11/02/20237.11227.20626.48836.685
11/03/20236.6856.73836.37036.7037
11/04/20236.70337.13046.65796.9583
11/05/20236.95687.15346.72136.8751
11/06/20236.87527.46076.82037.4093
11/07/20237.40887.69737.00797.2665
11/08/20237.26547.53477.17.4209
11/09/20237.42077.73426.37.2949
11/10/20237.29257.59267.0627.4943
11/11/20237.4957.91537.19147.6714
11/12/20237.66838.47437.21487.8127
11/13/20237.81318.01687.2527.3263
11/14/20237.32467.37266.77647.1269
11/15/20237.12697.76267.07217.6859
11/16/20237.6878.27687.15677.281
11/17/20237.27817.66956.9297.2557
11/18/20237.25577.25576.77.0711
11/19/20237.07477.24746.87.2135
11/20/20237.21477.52597.12697.1999
11/21/20237.20087.49656.73436.7733
11/22/20236.7777.44946.75797.3169
11/23/20237.31697.427.13687.2274
11/24/20237.22927.49797.20577.4404
11/25/20237.44227.62037.30617.4113
11/26/20237.4127.49837.037.2757
11/27/20237.27587.3776.82576.9559
11/28/20236.95597.0826.73067.0321
11/29/20237.03257.15126.86597.0238
11/30/20237.02187.12956.93256.9785
12/01/20236.98187.1126.91557.0623
12/02/20237.06277.41297.03347.3456
12/03/20237.34567.52587.21827.3024
12/04/20237.30257.86396.97.7706
12/05/20237.76747.877.32477.7001
12/06/20237.70187.89117.3357.3836
12/07/20237.38888.2087.3267.9407
12/08/20237.94168.657.83178.4938
12/09/20238.4948.7998.13028.2456
12/10/20238.24958.47687.988.4324
12/11/20238.42968.44747.367.7908
12/12/20237.78799.227.78789.1114
12/13/20239.10919.11378.168.5794
12/14/20238.58188.77.958.4113
12/15/20238.41248.42048.05548.2187
12/16/20238.22068.53738.08668.17
12/17/20238.16758.38027.97248.0393
12/18/20238.03938.09827.46797.881
12/19/20237.88098.1167.68238.0937
12/20/20238.09368.32627.93498.1103
12/21/20238.11028.70448.01338.517
12/22/20238.51679.43378.30479.2589
12/23/20239.256410.158.96199.3129
12/24/20239.30849.899.03979.3105
12/25/20239.310910.68869.126810.408
12/26/202310.409410.919.210.7437
12/27/202310.743710.988210.00310.1384
12/28/202310.142210.38399.52229.6173
12/29/20239.6210.0949.40879.681
12/30/20239.6819.81739.36839.387
12/31/20239.38619.76489.17669.3869