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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4159
CLOSE 9.4138

Low

LOW 4.32

High

HIGH 19.3664
DATEOPENHIGHLOWCLOSE
01/01/20249.386710.039.22519.9369
01/02/20249.937510.369.862710.2556
01/03/202410.252810.39987.82039.0578
01/04/20249.058311.10188.79910.3176
01/05/202410.316710.98949.39829.6409
01/06/20249.64369.70668.85299.048
01/07/20249.04979.29998.37658.4746
01/08/20248.47618.86317.79128.808
01/09/20248.80878.85297.93378.2828
01/10/20248.28189.09277.96418.8857
01/11/20248.88679.64158.74949.4469
01/12/20249.4449.94948.51259.0167
01/13/20249.018710.40618.646510.004
01/14/202410.00310.06819.51589.6752
01/15/20249.675410.42949.39529.5099
01/16/20249.50999.59959.14969.4361
01/17/20249.43559.48529.11859.3359
01/18/20249.34019.52228.64018.7189
01/19/20248.71938.74998.18.5855
01/20/20248.58328.59368.33328.5718
01/21/20248.57178.68218.42298.4456
01/22/20248.44578.52477.918.0498
01/23/20248.04968.82077.58.74
01/24/20248.7398.75458.40678.5743
01/25/20248.57498.63668.20328.3293
01/26/20248.33018.8848.24468.7197
01/27/20248.72169.35238.6699.1195
01/28/20249.11959.23088.72138.8666
01/29/20248.8669.45558.8329.2145
01/30/20249.2129.50789.0079.0678
01/31/20249.06929.20398.68688.8503
02/01/20248.84749.24048.58149.2326
02/02/20249.23339.51269.1259.4106
02/03/20249.41069.7449.13569.1565
02/04/20249.15639.17528.7858.8369
02/05/20248.83639.088.548.6662
02/06/20248.6668.7258.45478.5957
02/07/20248.59588.86358.47998.7898
02/08/20248.78988.93418.70688.7575
02/09/20248.75919.16468.71789.0891
02/10/20249.09359.25878.9839.0769
02/11/20249.07679.2798.96129.0435
02/12/20249.04459.28998.75329.1615
02/13/20249.16029.28678.869.204
02/14/20249.2049.58619.0569.4412
02/15/20249.441310.7989.412910.1589
02/16/202410.158910.3459.62259.8044
02/17/20249.80439.82879.20889.6965
02/18/20249.69669.79769.51099.6915
02/19/20249.692210.25829.68710.1231
02/20/202410.120710.15999.06099.6378
02/21/20249.63759.87038.85829.2372
02/22/20249.23739.49448.9339.2262
02/23/20249.22819.34088.88369.1204
02/24/20249.11869.49679.03219.4712
02/25/20249.47119.7189.30979.6543
02/26/20249.657710.38969.320510.1457
02/27/202410.145810.39289.72149.9448
02/28/20249.947212.9999.887612.3656
02/29/202412.365813.163511.337911.7124
03/01/202411.71151211.448411.8504
03/02/202411.852712.251611.507812.1373
03/03/202412.137612.3910.7511.5984
03/04/202411.599512.645611.333112.0856
03/05/202412.085713.911.708513.6598
03/06/202413.658114.550812.861713.6846
03/07/202413.68613.970913.1213.2399
03/08/202413.242513.566212.600313.2203
03/09/202413.220613.7913.054213.148
03/10/202413.151313.448812.402312.7445
03/11/202412.746713.575612.050513.4636
03/12/202413.468513.723512.5113.3756
03/13/202413.376213.780112.83513.1493
03/14/202413.149614.513.058114.297
03/15/202414.298715.212112.06315.1265
03/16/202415.126615.701412.921613.3133
03/17/202413.313215.81113.236814.026
03/18/202414.027915.449313.710214.4255
03/19/202414.420716.744413.535415.4392
03/20/202415.438215.95814.0115.5934
03/21/202415.594516.382214.755715.0316
03/22/202415.031816.990614.792416.2534
03/23/202416.254116.333615.475816.1433
03/24/202416.145916.845815.816.34
03/25/202416.340817.381115.76817.3341
03/26/202417.33819.366417.002418.0702
03/27/202418.0718.87417.409517.6881
03/28/202417.68918.28816.9117.379
03/29/202417.379817.39316.766117.2093
03/30/202417.207817.716.520216.608
03/31/202416.608617.217716.387617.0751
04/01/202417.071717.897416.259316.687
04/02/202416.687116.687114.64414.7011
04/03/202414.703714.949613.6814.1455
04/04/202414.145914.7413.839214.1534
04/05/202414.157714.159912.607613.1468
04/06/202413.146113.531512.870813.216
04/07/202413.21613.83613.097813.6318
04/08/202413.631914.4213.229814.2581
04/09/202414.259514.298512.67512.7333
04/10/202412.73212.808511.524912.2186
04/11/202412.218112.52511.725711.8525
04/12/202411.853112.2148.429.77
04/13/20249.7710.4147.30078.7733
04/14/20248.77349.7648.4019.5825
04/15/20249.5829.95038.80419.131
04/16/20249.13099.39088.57859.2526
04/17/20249.25139.65428.84889.142
04/18/20249.14179.74448.81539.4958
04/19/20249.4969.68878.60039.4143
04/20/20249.410810.28679.275210.2413
04/21/202410.240910.28269.666910.0071
04/22/202410.008710.419.881410.18
04/23/202410.1910.39.669.78
04/24/20249.7810.039.06689.15
04/25/20249.169.248.759.03
04/26/20249.039.128.728.85
04/27/20248.859.118.49.01
04/28/20249.019.248.938.99
04/29/20248.999.28.789.11
04/30/20249.19.288.148.7
05/01/20248.78.978.158.94
05/02/20248.948.978.478.85
05/03/20248.859.198.799.07
05/04/20249.079.318.999.12
05/05/20249.129.318.939.24
05/06/20249.249.588.989
05/07/202499.158.758.77
05/08/20248.778.818.498.59
05/09/20248.588.918.388.81
05/10/20248.828.938.368.46
05/11/20248.468.578.38.39
05/12/20248.398.528.318.35
05/13/20248.358.557.918.18
05/14/20248.198.247.767.8
05/15/20247.88.577.718.49
05/16/20248.498.598.098.37
05/17/20248.388.718.278.57
05/18/20248.588.738.448.58
05/19/20248.588.698.078.12
05/20/20248.129.118.019.11
05/21/20249.119.448.99.32
05/22/20249.329.378.99
05/23/202499.198.288.93
05/24/20248.939.28.698.96
05/25/20248.959.188.99.09
05/26/20249.099.228.929.04
05/27/20249.059.749.039.66
05/28/20249.669.729.229.36
05/29/20249.369.559.049.09
05/30/20249.099.498.869.19
05/31/20249.199.288.979.15
06/01/20249.159.179.029.07
06/02/20249.089.168.798.92
06/03/20248.929.178.88.92
06/04/20248.939.248.759.15
06/05/20249.159.389.159.31
06/06/20249.319.328.919.09
06/07/20249.099.47.838.59
06/08/20248.68.68.028.13
06/09/20248.128.638.038.59
06/10/20248.68.628.28.27
06/11/20248.288.357.737.96
06/12/20247.978.567.818.24
06/13/20248.258.267.787.89
06/14/20247.898.117.417.69
06/15/20247.697.957.647.89
06/16/20247.897.977.747.9
06/17/20247.917.947.27.45
06/18/20247.457.466.32016.83
06/19/20246.837.126.746.91
06/20/20246.97.186.716.91
06/21/20246.917.056.796.94
06/22/20246.946.946.816.86
06/23/20246.866.996.646.75
06/24/20246.746.966.376.95
06/25/20246.947.116.846.94
06/26/20246.957.026.696.85
06/27/20246.857.16.737.04
06/28/20247.047.136.846.85
06/29/20246.867.056.846.9
06/30/20246.97.096.797.08
07/01/20247.077.2477.06
07/02/20247.057.086.846.96
07/03/20246.9676.556.6
07/04/20246.66.655.935.97
07/05/20245.975.995.165.54
07/06/20245.556.065.475.98
07/07/20245.9765.555.58
07/08/20245.585.985.335.83
07/09/20245.836.065.756.02
07/10/20246.026.265.946.15
07/11/20246.146.46.016.03
07/12/20246.046.155.96.1
07/13/20246.116.416.16.35
07/14/20246.346.716.336.63
07/15/20246.6376.616.98
07/16/20246.987.176.67.07
07/17/20247.057.387.057.05
07/18/20247.067.156.837
07/19/202477.56.847.45
07/20/20247.467.497.267.36
07/21/20247.367.567.077.49
07/22/20247.487.667.157.22
07/23/20247.217.366.927.15
07/24/20247.157.26.776.81
07/25/20246.826.846.426.62
07/26/20246.626.996.66.98
07/27/20246.997.366.977.14
07/28/20247.147.146.796.84
07/29/20246.857.16.726.75
07/30/20246.766.896.56.6
07/31/20246.66.76.386.42
08/01/20246.426.476.046.41
08/02/20246.416.455.96.01
08/03/202466.035.455.58
08/04/20245.585.635.115.34
08/05/20245.345.394.324.98
08/06/20244.985.324.975.13
08/07/20245.145.334.945.09
08/08/20245.095.774.995.77
08/09/20245.765.895.625.75
08/10/20245.756.395.686.27
08/11/20246.276.295.735.73
08/12/20245.726.855.726.44
08/13/20246.446.946.156.8
08/14/20246.796.976.586.69
08/15/20246.696.766.16.22
08/16/20246.236.515.785.92
08/17/20245.915.985.795.83
08/18/20245.825.995.775.79
08/19/20245.786.065.726.04
08/20/20246.056.465.956.05
08/21/20246.066.386.016.35
08/22/20246.366.516.246.51
08/23/20246.57.216.497.09
08/24/20247.097.47.047.15
08/25/20247.167.486.827.34
08/26/20247.337.386.957.02
08/27/20247.027.576.716.83
08/28/20246.837.296.496.74
08/29/20246.747.286.66.8
08/30/20246.797.046.376.71
08/31/20246.716.86.386.49
09/01/20246.486.526.096.17
09/02/20246.166.466.116.35
09/03/20246.366.486.066.13
09/04/20246.136.335.836.12
09/05/20246.126.155.675.78
09/06/20245.785.925.485.7
09/07/20245.715.975.75.86
09/08/20245.856.115.86.04
09/09/20246.036.426.026.3
09/10/20246.36.346.16.28
09/11/20246.286.315.966.09
09/12/20246.096.246.046.18
09/13/20246.186.356.096.3
09/14/20246.36.365.986.06
09/15/20246.076.175.825.88
09/16/20245.875.895.665.75
09/17/20245.756.015.685.94
09/18/20245.946.235.76.22
09/19/20246.236.966.236.81
09/20/20246.817.456.77.31
09/21/20247.38.397.198.25
09/22/20248.258.257.747.96
09/23/20247.978.127.677.95
09/24/20247.958.397.698.15
09/25/20248.158.497.938.02
09/26/20248.028.647.868.07
09/27/20248.078.598.038.51
09/28/20248.58.557.928.07
09/29/20248.078.297.758.07
09/30/20248.088.127.577.67
10/01/20247.678.387.237.55
10/02/20247.557.997.477.79
10/03/20247.798.747.628.56
10/04/20248.569.328.199.1
10/05/20249.19.228.598.61
10/06/20248.698.488.71
10/07/20248.79.338.438.68
10/08/20248.689.568.679.34
10/09/20249.339.458.518.57
10/10/20248.568.567.868.11
10/11/20248.18.67.958.52
10/12/20248.529.968.419.93
10/13/20249.9210.42319.6310.19
10/14/202410.210.469.8910.17
10/15/202410.1810.749.9510.47
10/16/202410.4710.489.6910.03
10/17/202410.0310.299.739.93
10/18/20249.9310.199.7610.02
10/19/202410.0210.039.619.71
10/20/20249.7210.29.6910
10/21/20249.9910.319.8110.09
10/22/202410.0911.2410.0110.4
10/23/202410.410.649.649.93
10/24/20249.9310.439.8110.19
10/25/202410.1910.248.468.95
10/26/20248.959.338.79.31
10/27/20249.319.399.079.2
10/28/20249.29.318.719.21
10/29/20249.2110.29.210.04
10/30/202410.0410.229.669.8
10/31/20249.89.819.089.1
11/01/20249.099.318.678.94
11/02/20248.938.978.548.63
11/03/20248.648.667.858.19
11/04/20248.28.367.748.06
11/05/20248.068.658.048.46
11/06/20248.479.738.469.57
11/07/20249.569.979.439.82
11/08/20249.8310.19.429.72
11/09/20249.7210.69.5510.44
11/10/202410.4411.52410.1910.9
11/11/202410.9114.1110.513.72
11/12/202413.7213.7511.5112.36
11/13/202412.3712.9811.211.72
11/14/202411.7212.341111.24
11/15/202411.2412.2211.0111.88
11/16/202411.8712.7611.7312.31
11/17/202412.312.7111.5111.79
11/18/202411.7912.2711.5412.05
11/19/202412.0512.3411.4211.81
11/20/202411.8113.4611.1111.78
11/21/202411.7812.3511.2112.07
11/22/202412.0712.5111.6112.48
11/23/202412.4813.2312.2912.74
11/24/202412.7413.3711.5512.52
11/25/202412.5212.8411.6711.82
11/26/202411.8212.1210.9312
11/27/20241212.7411.7412.65
11/28/202412.6613.0612.2412.77
11/29/202412.7813.3512.5513.28
11/30/202413.2813.6712.8413.39
12/01/202413.3913.9212.8913.44
12/02/202413.4413.812.3113.73
12/03/202413.7314.751314.51
12/04/202414.5114.8713.6214.14
12/05/202414.1414.4313.0313.63
12/06/202413.6214.7713.4514.67
12/07/202414.6715.3314.414.58
12/08/202414.5814.6314.0514.5
12/09/202414.514.5110.4111.95
12/10/202411.9412.1910.5311.63
12/11/202411.6312.9711.1612.87
12/12/202412.8714.1412.8513.67
12/13/202413.6714.5613.4114.21
12/14/202414.2214.7113.1513.42
12/15/202413.4213.7713.0413.65
12/16/202413.6614.2313.2213.93
12/17/202413.9314.3912.7312.94
12/18/202412.9412.9911.6111.83
12/19/202411.8412.7511.2311.38
12/20/202411.3811.929.9510.86
12/21/202410.8711.259.269.53
12/22/20249.539.688.979.23
12/23/20249.239.848.879.7
12/24/20249.79.959.269.82
12/25/20249.819.919.479.56
12/26/20249.559.678.758.81
12/27/20248.819.318.658.73
12/28/20248.739.288.619.19
12/29/20249.199.248.798.88
12/30/20248.879.338.688.88
12/31/20248.889.058.658.71