Identifier on Huobi: apedusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
2.5646 USDT |
110,476.8059 |
2.6820 USDT |
2.1156 USDT |
2.3145 USDT |
2.3818 USDT |
| 2024-12-09 |
3.1111 USDT |
31,603.0386 |
3.2061 USDT |
2.9020 USDT |
2.9564 USDT |
2.9229 USDT |
| 2024-12-08 |
3.2577 USDT |
37,044.6254 |
3.2129 USDT |
2.9998 USDT |
3.1790 USDT |
3.1283 USDT |
| 2024-12-07 |
3.3416 USDT |
51,369.0943 |
3.4206 USDT |
3.1658 USDT |
3.3043 USDT |
3.3316 USDT |
| 2024-12-06 |
3.5105 USDT |
72,935.2473 |
3.6398 USDT |
3.1600 USDT |
3.3448 USDT |
3.4237 USDT |
| 2024-12-05 |
3.9797 USDT |
44,384.2266 |
3.7473 USDT |
3.5677 USDT |
3.6695 USDT |
3.9958 USDT |
| 2024-12-04 |
3.4585 USDT |
33,068.0993 |
3.4105 USDT |
3.2781 USDT |
3.3995 USDT |
3.3449 USDT |
| 2024-12-03 |
3.5994 USDT |
52,153.7240 |
3.7539 USDT |
3.3736 USDT |
3.5221 USDT |
3.5144 USDT |
| 2024-12-02 |
3.8839 USDT |
53,983.6280 |
4.1173 USDT |
3.6602 USDT |
3.7909 USDT |
3.7530 USDT |
| 2024-12-01 |
3.8612 USDT |
31,479.7073 |
4.3634 USDT |
3.5244 USDT |
3.7100 USDT |
4.1459 USDT |
| 2024-11-30 |
4.0066 USDT |
26,325.4325 |
4.1146 USDT |
3.7554 USDT |
3.9022 USDT |
3.8091 USDT |
| 2024-11-29 |
4.4008 USDT |
20,343.4162 |
4.3295 USDT |
4.1291 USDT |
4.2139 USDT |
4.7318 USDT |
| 2024-11-28 |
4.6766 USDT |
23,938.5408 |
4.6559 USDT |
4.5025 USDT |
4.6720 USDT |
4.6413 USDT |
| 2024-11-27 |
5.0897 USDT |
42,425.0822 |
5.7049 USDT |
4.6010 USDT |
4.8856 USDT |
4.6691 USDT |
| 2024-11-26 |
5.5889 USDT |
37,654.2810 |
5.2634 USDT |
5.1922 USDT |
5.4208 USDT |
5.7208 USDT |
| 2024-11-25 |
5.0006 USDT |
39,568.0042 |
5.2556 USDT |
4.7122 USDT |
4.9541 USDT |
4.9526 USDT |
| 2024-11-24 |
5.1724 USDT |
22,350.3780 |
5.2237 USDT |
4.8800 USDT |
4.9885 USDT |
4.9220 USDT |
| 2024-11-23 |
5.4465 USDT |
32,944.0137 |
5.4920 USDT |
5.0050 USDT |
5.3039 USDT |
5.5277 USDT |
| 2024-11-22 |
6.1240 USDT |
31,759.7477 |
5.5281 USDT |
5.1617 USDT |
5.9490 USDT |
5.2886 USDT |
| 2024-11-21 |
5.8171 USDT |
18,179.7247 |
6.3545 USDT |
5.1617 USDT |
5.6522 USDT |
6.3351 USDT |
| 2024-11-20 |
6.9917 USDT |
24,390.6857 |
7.0924 USDT |
6.0690 USDT |
6.3909 USDT |
6.3003 USDT |
| 2024-11-19 |
8.7934 USDT |
22,019.8400 |
9.7221 USDT |
7.3995 USDT |
7.6713 USDT |
7.6713 USDT |
| 2024-11-18 |
8.8431 USDT |
20,524.1800 |
8.0764 USDT |
7.7000 USDT |
8.2194 USDT |
9.6119 USDT |
| 2024-11-17 |
8.6759 USDT |
8,659.0359 |
9.1998 USDT |
8.2597 USDT |
8.5852 USDT |
8.7282 USDT |
| 2024-11-16 |
9.9211 USDT |
11,395.3034 |
10.6793 USDT |
9.2200 USDT |
9.5642 USDT |
9.6782 USDT |
| 2024-11-15 |
11.1397 USDT |
20,775.6251 |
11.8899 USDT |
10.2509 USDT |
10.6098 USDT |
11.0543 USDT |
| 2024-11-14 |
10.8531 USDT |
30,031.5596 |
10.4938 USDT |
8.1608 USDT |
8.8079 USDT |
13.8580 USDT |
| 2024-11-13 |
6.1527 USDT |
15,685.3167 |
6.5008 USDT |
5.7997 USDT |
6.0261 USDT |
6.0667 USDT |
| 2024-11-12 |
6.4625 USDT |
31,625.4805 |
6.6520 USDT |
5.6000 USDT |
6.0955 USDT |
6.6896 USDT |
| 2024-11-11 |
6.0936 USDT |
36,552.3812 |
5.9986 USDT |
4.9886 USDT |
6.0103 USDT |
6.2319 USDT |
| 2024-11-10 |
7.5440 USDT |
18,610.3167 |
7.7133 USDT |
7.0373 USDT |
7.3569 USDT |
7.1877 USDT |
| 2024-11-09 |
7.3088 USDT |
23,808.1490 |
7.8402 USDT |
6.1521 USDT |
6.7534 USDT |
8.1180 USDT |
| 2024-11-08 |
6.0586 USDT |
19,222.1815 |
6.1645 USDT |
5.7078 USDT |
5.8976 USDT |
6.0269 USDT |
| 2024-11-07 |
6.6546 USDT |
10,906.5385 |
7.0348 USDT |
6.0235 USDT |
6.6260 USDT |
6.5234 USDT |
| 2024-11-06 |
4.5852 USDT |
42,719.6526 |
3.9039 USDT |
3.8883 USDT |
4.2241 USDT |
5.9125 USDT |
| 2024-11-05 |
3.8048 USDT |
34,099.3640 |
3.7320 USDT |
3.5100 USDT |
3.7098 USDT |
4.3015 USDT |
| 2024-11-04 |
4.0303 USDT |
33,382.5851 |
4.1766 USDT |
3.5000 USDT |
3.8200 USDT |
3.8318 USDT |
| 2024-11-03 |
4.3726 USDT |
34,504.7649 |
4.8288 USDT |
3.6372 USDT |
4.1978 USDT |
4.0922 USDT |
| 2024-11-02 |
6.2300 USDT |
22,262.6501 |
5.9966 USDT |
5.6402 USDT |
5.7471 USDT |
5.8196 USDT |
| 2024-11-01 |
5.9951 USDT |
31,367.6215 |
6.1774 USDT |
5.5001 USDT |
5.7190 USDT |
6.0811 USDT |
| 2024-10-31 |
6.3588 USDT |
26,861.6437 |
7.2115 USDT |
5.6000 USDT |
5.8651 USDT |
5.7035 USDT |
| 2024-10-30 |
7.8006 USDT |
28,810.8498 |
9.0238 USDT |
6.7000 USDT |
7.2269 USDT |
7.1201 USDT |
| 2024-10-29 |
9.3586 USDT |
29,379.8319 |
10.2576 USDT |
8.3500 USDT |
8.8356 USDT |
9.6269 USDT |
| 2024-10-28 |
8.7115 USDT |
34,996.2791 |
8.2553 USDT |
7.2251 USDT |
8.1232 USDT |
9.5779 USDT |
| 2024-10-27 |
6.2208 USDT |
67,645.4566 |
6.5830 USDT |
4.4235 USDT |
5.0299 USDT |
9.2644 USDT |
| 2024-10-26 |
7.1442 USDT |
66,005.1897 |
7.0438 USDT |
4.9436 USDT |
5.6600 USDT |
4.9598 USDT |
| 2024-10-25 |
6.1757 USDT |
92,454.6647 |
4.3702 USDT |
4.2000 USDT |
5.1200 USDT |
5.7680 USDT |
| 2024-10-24 |
2.7938 USDT |
152,362.6531 |
1.8798 USDT |
1.4891 USDT |
1.6368 USDT |
4.2809 USDT |
| 2024-10-23 |
2.0272 USDT |
118,411.0435 |
2.5496 USDT |
1.5656 USDT |
1.8317 USDT |
1.5816 USDT |
| 2024-10-22 |
1.9655 USDT |
259,197.4479 |
1.4195 USDT |
1.1460 USDT |
1.4054 USDT |
1.3715 USDT |