Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.9635 USDT |
121,260.7073 |
0.9773 USDT |
0.9451 USDT |
0.9668 USDT |
0.9517 USDT |
| 2025-01-26 |
0.9988 USDT |
753,999.2862 |
0.9885 USDT |
0.9795 USDT |
0.9889 USDT |
0.9912 USDT |
| 2025-01-25 |
0.9967 USDT |
1,184,128.0879 |
0.9904 USDT |
0.9682 USDT |
0.9904 USDT |
0.9968 USDT |
| 2025-01-24 |
1.0187 USDT |
1,950,114.9301 |
1.0140 USDT |
0.9769 USDT |
0.9931 USDT |
1.0325 USDT |
| 2025-01-23 |
0.9984 USDT |
1,890,231.2035 |
1.0220 USDT |
0.9708 USDT |
0.9888 USDT |
1.0175 USDT |
| 2025-01-22 |
1.0334 USDT |
1,468,505.7777 |
1.0259 USDT |
1.0104 USDT |
1.0274 USDT |
1.0382 USDT |
| 2025-01-21 |
0.9844 USDT |
2,096,564.5292 |
0.9976 USDT |
0.9456 USDT |
0.9705 USDT |
1.0438 USDT |
| 2025-01-20 |
0.9926 USDT |
2,626,686.1036 |
0.9864 USDT |
0.9154 USDT |
0.9469 USDT |
0.9975 USDT |
| 2025-01-19 |
1.0846 USDT |
1,822,428.7600 |
1.1053 USDT |
0.9920 USDT |
1.0260 USDT |
1.0778 USDT |
| 2025-01-18 |
1.1868 USDT |
305,268.0571 |
1.1985 USDT |
1.1440 USDT |
1.1636 USDT |
1.1480 USDT |
| 2025-01-17 |
1.1536 USDT |
751,256.1716 |
1.1075 USDT |
1.1074 USDT |
1.1204 USDT |
1.1756 USDT |
| 2025-01-16 |
1.1287 USDT |
609,255.2764 |
1.1455 USDT |
1.0981 USDT |
1.1092 USDT |
1.1062 USDT |
| 2025-01-15 |
1.0671 USDT |
617,685.1523 |
1.0780 USDT |
1.0368 USDT |
1.0494 USDT |
1.1197 USDT |
| 2025-01-14 |
1.0425 USDT |
941,881.9595 |
1.0352 USDT |
1.0182 USDT |
1.0352 USDT |
1.0830 USDT |
| 2025-01-13 |
1.0218 USDT |
724,436.2419 |
1.0923 USDT |
0.9633 USDT |
0.9873 USDT |
0.9846 USDT |
| 2025-01-12 |
1.1166 USDT |
303,584.0623 |
1.1230 USDT |
1.0984 USDT |
1.1083 USDT |
1.1121 USDT |
| 2025-01-11 |
1.1216 USDT |
636,231.1090 |
1.1294 USDT |
1.1034 USDT |
1.1104 USDT |
1.1409 USDT |
| 2025-01-10 |
1.1115 USDT |
692,428.3314 |
1.0901 USDT |
1.0867 USDT |
1.1001 USDT |
1.1037 USDT |
| 2025-01-09 |
1.1108 USDT |
882,816.0933 |
1.1288 USDT |
1.0667 USDT |
1.0937 USDT |
1.0722 USDT |
| 2025-01-08 |
1.1931 USDT |
169,879.6784 |
1.1896 USDT |
1.1690 USDT |
1.1847 USDT |
1.1811 USDT |
| 2025-01-07 |
1.3418 USDT |
298,689.7897 |
1.3582 USDT |
1.3259 USDT |
1.3315 USDT |
1.3291 USDT |
| 2025-01-06 |
1.3518 USDT |
378,559.7086 |
1.3503 USDT |
1.3255 USDT |
1.3514 USDT |
1.3574 USDT |
| 2025-01-05 |
1.3322 USDT |
522,438.5180 |
1.3488 USDT |
1.3099 USDT |
1.3290 USDT |
1.3383 USDT |
| 2025-01-04 |
1.3542 USDT |
750,330.1227 |
1.3739 USDT |
1.3294 USDT |
1.3479 USDT |
1.3442 USDT |
| 2025-01-03 |
1.2580 USDT |
130,735.8740 |
1.2586 USDT |
1.2465 USDT |
1.2579 USDT |
1.2604 USDT |
| 2025-01-02 |
1.2552 USDT |
360,931.5343 |
1.2450 USDT |
1.2395 USDT |
1.2520 USDT |
1.2680 USDT |
| 2025-01-01 |
1.2012 USDT |
590,008.9050 |
1.2042 USDT |
1.1723 USDT |
1.1893 USDT |
1.2104 USDT |
| 2024-12-31 |
1.2204 USDT |
980,852.4397 |
1.2256 USDT |
1.1834 USDT |
1.1993 USDT |
1.2174 USDT |
| 2024-12-30 |
1.2422 USDT |
584,814.6364 |
1.1997 USDT |
1.1922 USDT |
1.2269 USDT |
1.2311 USDT |
| 2024-12-29 |
1.2597 USDT |
342,610.0679 |
1.2483 USDT |
1.2395 USDT |
1.2585 USDT |
1.2708 USDT |
| 2024-12-28 |
1.2102 USDT |
673,384.7705 |
1.2289 USDT |
1.1841 USDT |
1.2016 USDT |
1.2227 USDT |
| 2024-12-27 |
1.1910 USDT |
189,005.6515 |
1.1759 USDT |
1.1689 USDT |
1.1874 USDT |
1.2049 USDT |
| 2024-12-26 |
1.2158 USDT |
506,692.3307 |
1.2505 USDT |
1.1722 USDT |
1.1947 USDT |
1.1898 USDT |
| 2024-12-25 |
1.2654 USDT |
763,268.1829 |
1.2626 USDT |
1.2439 USDT |
1.2676 USDT |
1.2710 USDT |
| 2024-12-24 |
1.2384 USDT |
1,156,676.2224 |
1.2405 USDT |
1.2034 USDT |
1.2235 USDT |
1.2507 USDT |
| 2024-12-23 |
1.1705 USDT |
1,330,637.0510 |
1.1344 USDT |
1.1000 USDT |
1.1355 USDT |
1.2405 USDT |
| 2024-12-22 |
1.1412 USDT |
1,345,925.4009 |
1.1312 USDT |
1.0955 USDT |
1.1239 USDT |
1.1334 USDT |
| 2024-12-21 |
1.2330 USDT |
1,044,399.0265 |
1.2104 USDT |
1.1977 USDT |
1.2202 USDT |
1.2245 USDT |
| 2024-12-20 |
1.1263 USDT |
1,424,032.0128 |
1.1613 USDT |
0.9991 USDT |
1.0570 USDT |
1.0735 USDT |
| 2024-12-19 |
1.2952 USDT |
1,514,919.5025 |
1.3150 USDT |
1.2367 USDT |
1.2652 USDT |
1.2597 USDT |
| 2024-12-18 |
1.4606 USDT |
1,267,075.4065 |
1.4837 USDT |
1.4124 USDT |
1.4495 USDT |
1.4851 USDT |
| 2024-12-17 |
1.5279 USDT |
531,929.7129 |
1.5458 USDT |
1.5066 USDT |
1.5305 USDT |
1.5248 USDT |
| 2024-12-16 |
1.5767 USDT |
863,315.2032 |
1.6086 USDT |
1.5123 USDT |
1.5451 USDT |
1.5369 USDT |
| 2024-12-15 |
1.5424 USDT |
734,586.3535 |
1.5311 USDT |
1.4900 USDT |
1.5149 USDT |
1.5903 USDT |
| 2024-12-14 |
1.6124 USDT |
667,301.0526 |
1.6335 USDT |
1.5555 USDT |
1.5920 USDT |
1.5608 USDT |
| 2024-12-13 |
1.6050 USDT |
1,360,540.2493 |
1.5855 USDT |
1.5445 USDT |
1.5891 USDT |
1.6098 USDT |
| 2024-12-12 |
1.5992 USDT |
1,522,886.9518 |
1.5340 USDT |
1.5154 USDT |
1.5371 USDT |
1.5758 USDT |
| 2024-12-11 |
1.4532 USDT |
1,170,755.8190 |
1.4305 USDT |
1.3806 USDT |
1.4217 USDT |
1.5352 USDT |
| 2024-12-10 |
1.4456 USDT |
1,825,113.2592 |
1.4899 USDT |
1.3137 USDT |
1.3848 USDT |
1.3848 USDT |
| 2024-12-09 |
1.6878 USDT |
1,512,075.7014 |
1.8885 USDT |
1.2220 USDT |
1.5246 USDT |
1.4543 USDT |