Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
4.1701 USDT |
274,561.1989 |
4.2825 USDT |
4.0202 USDT |
4.1131 USDT |
4.1023 USDT |
| 2023-03-19 |
4.3381 USDT |
176,803.0537 |
4.2506 USDT |
4.2239 USDT |
4.3093 USDT |
4.3293 USDT |
| 2023-03-18 |
4.4378 USDT |
193,571.9066 |
4.4394 USDT |
4.2187 USDT |
4.3663 USDT |
4.3615 USDT |
| 2023-03-17 |
4.2544 USDT |
231,903.7709 |
4.1109 USDT |
4.0731 USDT |
4.1146 USDT |
4.2514 USDT |
| 2023-03-16 |
4.1668 USDT |
215,324.9828 |
4.0964 USDT |
4.0163 USDT |
4.0696 USDT |
4.1133 USDT |
| 2023-03-15 |
4.2599 USDT |
182,708.4195 |
4.2705 USDT |
4.0000 USDT |
4.1231 USDT |
4.1305 USDT |
| 2023-03-14 |
4.5092 USDT |
252,560.6256 |
4.4616 USDT |
4.1510 USDT |
4.3253 USDT |
4.3038 USDT |
| 2023-03-13 |
4.4623 USDT |
257,942.4037 |
4.5000 USDT |
4.1979 USDT |
4.2603 USDT |
4.4776 USDT |
| 2023-03-12 |
3.9347 USDT |
167,990.7848 |
3.7667 USDT |
3.7354 USDT |
3.7722 USDT |
4.4009 USDT |
| 2023-03-11 |
3.8066 USDT |
110,880.6727 |
4.0378 USDT |
3.6018 USDT |
3.6580 USDT |
3.7528 USDT |
| 2023-03-10 |
3.9555 USDT |
789,298.5227 |
3.9884 USDT |
3.7940 USDT |
3.9042 USDT |
4.0537 USDT |
| 2023-03-09 |
4.3803 USDT |
1,394,861.6751 |
4.3565 USDT |
4.1120 USDT |
4.2132 USDT |
4.1149 USDT |
| 2023-03-08 |
4.6224 USDT |
1,256,610.1871 |
4.7375 USDT |
4.4942 USDT |
4.5199 USDT |
4.5041 USDT |
| 2023-03-07 |
4.7538 USDT |
1,239,618.3058 |
4.8055 USDT |
4.5579 USDT |
4.6384 USDT |
4.6268 USDT |
| 2023-03-06 |
4.8120 USDT |
1,509,624.7877 |
4.7673 USDT |
4.7396 USDT |
4.8039 USDT |
4.8064 USDT |
| 2023-03-05 |
4.8402 USDT |
1,573,308.7005 |
4.7460 USDT |
4.6901 USDT |
4.7528 USDT |
4.7745 USDT |
| 2023-03-04 |
4.8047 USDT |
1,235,527.5088 |
4.8017 USDT |
4.6968 USDT |
4.7454 USDT |
4.7234 USDT |
| 2023-03-03 |
4.8381 USDT |
1,348,073.7559 |
4.9930 USDT |
4.5646 USDT |
4.6650 USDT |
4.8340 USDT |
| 2023-03-02 |
4.9867 USDT |
1,295,175.0054 |
5.0810 USDT |
4.9120 USDT |
4.9605 USDT |
4.9715 USDT |
| 2023-03-01 |
5.1249 USDT |
1,051,517.6810 |
5.0080 USDT |
4.9714 USDT |
5.0249 USDT |
5.1097 USDT |
| 2023-02-28 |
5.0618 USDT |
683,823.2391 |
5.0688 USDT |
4.9660 USDT |
4.9998 USDT |
4.9989 USDT |
| 2023-02-27 |
5.1537 USDT |
841,017.1902 |
5.2555 USDT |
4.9777 USDT |
5.0051 USDT |
5.0022 USDT |
| 2023-02-26 |
5.1170 USDT |
499,864.8093 |
5.0360 USDT |
4.9981 USDT |
5.0373 USDT |
5.2095 USDT |
| 2023-02-25 |
5.0387 USDT |
577,249.6855 |
5.1786 USDT |
4.8513 USDT |
4.9470 USDT |
5.0265 USDT |
| 2023-02-24 |
5.3955 USDT |
454,695.4200 |
5.4519 USDT |
5.1571 USDT |
5.2392 USDT |
5.2543 USDT |
| 2023-02-23 |
5.5664 USDT |
387,405.9099 |
5.5240 USDT |
5.4252 USDT |
5.4736 USDT |
5.4633 USDT |
| 2023-02-22 |
5.4646 USDT |
471,063.5696 |
5.5580 USDT |
5.2456 USDT |
5.3755 USDT |
5.3997 USDT |
| 2023-02-21 |
5.7863 USDT |
318,755.6023 |
5.8771 USDT |
5.6391 USDT |
5.7127 USDT |
5.7295 USDT |
| 2023-02-20 |
5.7771 USDT |
293,416.3171 |
5.5869 USDT |
5.4502 USDT |
5.6199 USDT |
5.8431 USDT |
| 2023-02-19 |
5.6461 USDT |
414,591.7480 |
5.6548 USDT |
5.4998 USDT |
5.5702 USDT |
5.5987 USDT |
| 2023-02-18 |
5.6221 USDT |
486,182.4798 |
5.5140 USDT |
5.5140 USDT |
5.5793 USDT |
5.6637 USDT |
| 2023-02-17 |
5.4026 USDT |
537,852.6440 |
5.1642 USDT |
5.1537 USDT |
5.2969 USDT |
5.5224 USDT |
| 2023-02-16 |
5.6602 USDT |
495,402.9628 |
5.6231 USDT |
5.4320 USDT |
5.5222 USDT |
5.4877 USDT |
| 2023-02-15 |
5.3528 USDT |
503,503.3354 |
5.2420 USDT |
5.1754 USDT |
5.2050 USDT |
5.6192 USDT |
| 2023-02-14 |
5.0701 USDT |
527,375.2962 |
5.0021 USDT |
4.9433 USDT |
4.9948 USDT |
5.2056 USDT |
| 2023-02-13 |
5.0775 USDT |
552,244.9358 |
5.2249 USDT |
4.7581 USDT |
4.8928 USDT |
4.8847 USDT |
| 2023-02-12 |
5.2809 USDT |
456,060.1104 |
5.3468 USDT |
5.0895 USDT |
5.1828 USDT |
5.1316 USDT |
| 2023-02-11 |
5.1705 USDT |
509,442.6452 |
5.0662 USDT |
5.0137 USDT |
5.0669 USDT |
5.3580 USDT |
| 2023-02-10 |
5.0619 USDT |
462,115.2088 |
5.0737 USDT |
4.9229 USDT |
5.0165 USDT |
5.0309 USDT |
| 2023-02-09 |
5.5423 USDT |
380,584.7045 |
5.7543 USDT |
4.9041 USDT |
5.1940 USDT |
5.0100 USDT |
| 2023-02-08 |
5.9179 USDT |
378,568.9834 |
5.9608 USDT |
5.6513 USDT |
5.7334 USDT |
5.7047 USDT |
| 2023-02-07 |
5.6965 USDT |
441,054.7599 |
5.5984 USDT |
5.5800 USDT |
5.6185 USDT |
5.9617 USDT |
| 2023-02-06 |
5.7086 USDT |
351,542.3014 |
5.7924 USDT |
5.5938 USDT |
5.6640 USDT |
5.7292 USDT |
| 2023-02-05 |
5.7858 USDT |
403,324.7287 |
5.8949 USDT |
5.5925 USDT |
5.6639 USDT |
5.7352 USDT |
| 2023-02-04 |
5.9458 USDT |
365,873.9271 |
5.9608 USDT |
5.8783 USDT |
5.9334 USDT |
5.9334 USDT |
| 2023-02-03 |
5.9028 USDT |
338,546.1013 |
5.8887 USDT |
5.8102 USDT |
5.8771 USDT |
5.9100 USDT |
| 2023-02-02 |
6.1613 USDT |
331,001.1435 |
6.0515 USDT |
6.0358 USDT |
6.1060 USDT |
6.2400 USDT |
| 2023-02-01 |
5.8584 USDT |
465,839.8407 |
5.8661 USDT |
5.5118 USDT |
5.6160 USDT |
6.0406 USDT |
| 2023-01-31 |
5.8466 USDT |
351,137.4710 |
5.8107 USDT |
5.7495 USDT |
5.7941 USDT |
5.8973 USDT |
| 2023-01-30 |
5.9610 USDT |
249,270.0485 |
6.2259 USDT |
5.6699 USDT |
5.7726 USDT |
5.7545 USDT |