Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
3.9466 USDT |
991,566.7719 |
3.9579 USDT |
3.8754 USDT |
3.9195 USDT |
3.9155 USDT |
| 2022-12-08 |
3.8724 USDT |
893,497.3947 |
3.9050 USDT |
3.7574 USDT |
3.8392 USDT |
3.9246 USDT |
| 2022-12-07 |
3.9768 USDT |
956,107.5063 |
4.1864 USDT |
3.8550 USDT |
3.8889 USDT |
3.8958 USDT |
| 2022-12-06 |
4.0980 USDT |
1,528,983.5152 |
3.9469 USDT |
3.9138 USDT |
3.9640 USDT |
4.1377 USDT |
| 2022-12-05 |
4.0740 USDT |
1,057,334.9102 |
3.9864 USDT |
3.8944 USDT |
3.9431 USDT |
3.9724 USDT |
| 2022-12-04 |
3.9639 USDT |
925,440.3533 |
3.8725 USDT |
3.8708 USDT |
3.9352 USDT |
3.9972 USDT |
| 2022-12-03 |
3.9607 USDT |
986,977.2652 |
3.9659 USDT |
3.8810 USDT |
3.9411 USDT |
3.8811 USDT |
| 2022-12-02 |
3.9056 USDT |
1,010,172.9092 |
3.8941 USDT |
3.7820 USDT |
3.8735 USDT |
3.9127 USDT |
| 2022-12-01 |
3.9452 USDT |
517,614.5198 |
4.0876 USDT |
3.8570 USDT |
3.8833 USDT |
3.8910 USDT |
| 2022-11-30 |
4.1394 USDT |
1,130,882.2286 |
4.0737 USDT |
3.9272 USDT |
3.9951 USDT |
4.0156 USDT |
| 2022-11-29 |
4.1062 USDT |
453,707.9782 |
4.0493 USDT |
4.0181 USDT |
4.0840 USDT |
4.0919 USDT |
| 2022-11-28 |
3.8539 USDT |
1,505,620.2471 |
3.8389 USDT |
3.5240 USDT |
3.7000 USDT |
4.0866 USDT |
| 2022-11-27 |
3.8197 USDT |
646,469.7489 |
3.5515 USDT |
3.5330 USDT |
3.6400 USDT |
3.8590 USDT |
| 2022-11-26 |
3.4401 USDT |
504,220.9281 |
3.2312 USDT |
3.2198 USDT |
3.2702 USDT |
3.5840 USDT |
| 2022-11-25 |
3.2590 USDT |
151,381.1769 |
3.3257 USDT |
3.1789 USDT |
3.2179 USDT |
3.2355 USDT |
| 2022-11-24 |
3.3537 USDT |
421,066.3531 |
3.4465 USDT |
3.2375 USDT |
3.3415 USDT |
3.3311 USDT |
| 2022-11-23 |
3.3181 USDT |
611,269.2699 |
3.2699 USDT |
3.1440 USDT |
3.2175 USDT |
3.4461 USDT |
| 2022-11-22 |
3.0620 USDT |
534,936.4855 |
3.1596 USDT |
2.8511 USDT |
2.8977 USDT |
3.2220 USDT |
| 2022-11-21 |
3.0701 USDT |
588,927.7120 |
3.0392 USDT |
2.9080 USDT |
2.9640 USDT |
3.1356 USDT |
| 2022-11-20 |
3.1946 USDT |
59,646.3850 |
3.3098 USDT |
3.0075 USDT |
3.0185 USDT |
3.0185 USDT |
| 2022-11-19 |
3.1378 USDT |
60,872.9722 |
3.1658 USDT |
3.0456 USDT |
3.1005 USDT |
3.1716 USDT |
| 2022-11-18 |
3.0576 USDT |
84,038.3191 |
2.8741 USDT |
2.8741 USDT |
2.9410 USDT |
3.1524 USDT |
| 2022-11-17 |
2.8937 USDT |
32,105.9102 |
2.9816 USDT |
2.8202 USDT |
2.8794 USDT |
2.9137 USDT |
| 2022-11-16 |
2.9546 USDT |
51,194.3255 |
2.9376 USDT |
2.8251 USDT |
2.9035 USDT |
2.9718 USDT |
| 2022-11-15 |
2.9770 USDT |
81,015.4712 |
2.9947 USDT |
2.8921 USDT |
2.9184 USDT |
2.9425 USDT |
| 2022-11-14 |
2.7187 USDT |
520,763.7100 |
2.8824 USDT |
2.6212 USDT |
2.6853 USDT |
2.8808 USDT |
| 2022-11-13 |
2.9368 USDT |
97,949.4337 |
2.8896 USDT |
2.8100 USDT |
2.8673 USDT |
2.8935 USDT |
| 2022-11-12 |
3.0162 USDT |
169,195.4456 |
3.2073 USDT |
2.9128 USDT |
2.9864 USDT |
2.9576 USDT |
| 2022-11-11 |
3.1793 USDT |
365,249.4871 |
3.5210 USDT |
2.9087 USDT |
3.0935 USDT |
3.1467 USDT |
| 2022-11-10 |
3.3074 USDT |
452,399.1740 |
2.8840 USDT |
2.8321 USDT |
3.0491 USDT |
3.4870 USDT |
| 2022-11-09 |
3.6100 USDT |
993,463.8226 |
3.9212 USDT |
3.1332 USDT |
3.3052 USDT |
3.3052 USDT |
| 2022-11-08 |
4.0309 USDT |
1,286,242.7249 |
4.5972 USDT |
3.1955 USDT |
3.7959 USDT |
3.8934 USDT |
| 2022-11-07 |
4.6824 USDT |
397,978.3961 |
4.7386 USDT |
4.5363 USDT |
4.6120 USDT |
4.6646 USDT |
| 2022-11-06 |
5.0757 USDT |
651,068.5103 |
5.1227 USDT |
4.9383 USDT |
5.0027 USDT |
4.9722 USDT |
| 2022-11-05 |
4.9508 USDT |
583,523.5505 |
4.7245 USDT |
4.6994 USDT |
4.8190 USDT |
5.1349 USDT |
| 2022-11-04 |
4.5785 USDT |
319,618.5508 |
4.3550 USDT |
4.3103 USDT |
4.3936 USDT |
4.6653 USDT |
| 2022-11-03 |
4.4014 USDT |
183,026.5561 |
4.2272 USDT |
4.2132 USDT |
4.3105 USDT |
4.4231 USDT |
| 2022-11-02 |
4.3443 USDT |
435,491.1910 |
4.5031 USDT |
4.1512 USDT |
4.2206 USDT |
4.2160 USDT |
| 2022-11-01 |
4.7045 USDT |
137,904.0433 |
4.7284 USDT |
4.5800 USDT |
4.6163 USDT |
4.6142 USDT |
| 2022-10-31 |
4.7443 USDT |
322,794.8778 |
4.7950 USDT |
4.6372 USDT |
4.6912 USDT |
4.7134 USDT |
| 2022-10-30 |
4.8939 USDT |
432,605.6801 |
4.9231 USDT |
4.7471 USDT |
4.8083 USDT |
4.8074 USDT |
| 2022-10-29 |
5.0283 USDT |
853,963.6790 |
4.9747 USDT |
4.9030 USDT |
4.9447 USDT |
4.9363 USDT |
| 2022-10-28 |
4.8270 USDT |
535,729.8940 |
4.6088 USDT |
4.5398 USDT |
4.6290 USDT |
5.0013 USDT |
| 2022-10-27 |
4.8414 USDT |
614,058.2532 |
4.6915 USDT |
4.6854 USDT |
4.7585 USDT |
4.7306 USDT |
| 2022-10-26 |
4.7284 USDT |
577,594.3816 |
4.7364 USDT |
4.6239 USDT |
4.7025 USDT |
4.7026 USDT |
| 2022-10-25 |
4.7142 USDT |
655,589.6985 |
4.5071 USDT |
4.4362 USDT |
4.4689 USDT |
4.7672 USDT |
| 2022-10-24 |
4.5753 USDT |
467,487.0551 |
4.6350 USDT |
4.4788 USDT |
4.5475 USDT |
4.5502 USDT |
| 2022-10-23 |
4.5319 USDT |
444,726.2348 |
4.4775 USDT |
4.4354 USDT |
4.4656 USDT |
4.6340 USDT |
| 2022-10-22 |
4.4930 USDT |
588,237.3428 |
4.4548 USDT |
4.4129 USDT |
4.4567 USDT |
4.5005 USDT |
| 2022-10-21 |
4.2531 USDT |
787,787.3593 |
4.2022 USDT |
3.9847 USDT |
4.0911 USDT |
4.4813 USDT |