Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.1607 USDT |
94,070.8720 APT |
8.3357 USDT |
7.9932 USDT |
8.1382 USDT |
8.1269 USDT |
| 2025-01-23 |
8.3588 USDT |
141,790.2837 APT |
8.4966 USDT |
8.2548 USDT |
8.3457 USDT |
8.2691 USDT |
| 2025-01-22 |
8.7651 USDT |
185,446.7638 APT |
8.7424 USDT |
8.5553 USDT |
8.6792 USDT |
8.6622 USDT |
| 2025-01-21 |
8.4642 USDT |
477,848.0768 APT |
8.5540 USDT |
8.1231 USDT |
8.2975 USDT |
8.7113 USDT |
| 2025-01-20 |
8.6838 USDT |
182,376.3432 APT |
8.5001 USDT |
8.2194 USDT |
8.3889 USDT |
8.6952 USDT |
| 2025-01-19 |
9.3174 USDT |
93,744.5118 APT |
9.3193 USDT |
8.7338 USDT |
8.9792 USDT |
8.8278 USDT |
| 2025-01-18 |
9.3660 USDT |
124,103.1149 APT |
9.7544 USDT |
9.0681 USDT |
9.2050 USDT |
9.2601 USDT |
| 2025-01-17 |
9.5658 USDT |
142,120.5364 APT |
9.2370 USDT |
9.2370 USDT |
9.3401 USDT |
9.7328 USDT |
| 2025-01-16 |
9.2971 USDT |
134,778.0021 APT |
9.4647 USDT |
9.0328 USDT |
9.1583 USDT |
9.1543 USDT |
| 2025-01-15 |
9.1314 USDT |
159,933.3494 APT |
9.0163 USDT |
8.7387 USDT |
8.8468 USDT |
9.4502 USDT |
| 2025-01-14 |
8.6032 USDT |
67,244.4075 APT |
8.4801 USDT |
8.4122 USDT |
8.5026 USDT |
8.8271 USDT |
| 2025-01-13 |
8.4470 USDT |
70,116.4941 APT |
8.8316 USDT |
8.1096 USDT |
8.2423 USDT |
8.2965 USDT |
| 2025-01-12 |
8.9735 USDT |
32,532.1717 APT |
9.1322 USDT |
8.8357 USDT |
8.9047 USDT |
8.9130 USDT |
| 2025-01-11 |
9.0017 USDT |
107,648.4780 APT |
9.1353 USDT |
8.8444 USDT |
8.9387 USDT |
9.0484 USDT |
| 2025-01-10 |
8.9568 USDT |
155,440.8310 APT |
8.6451 USDT |
8.6451 USDT |
8.7265 USDT |
9.1814 USDT |
| 2025-01-09 |
8.9033 USDT |
93,532.2907 APT |
9.0209 USDT |
8.5193 USDT |
8.6757 USDT |
8.6586 USDT |
| 2025-01-08 |
9.3386 USDT |
113,965.9994 APT |
9.6535 USDT |
9.0159 USDT |
9.2354 USDT |
9.1359 USDT |
| 2025-01-07 |
10.3278 USDT |
97,521.4764 APT |
10.1730 USDT |
10.1172 USDT |
10.2327 USDT |
10.3186 USDT |
| 2025-01-06 |
10.0129 USDT |
190,768.1496 APT |
10.0910 USDT |
9.7957 USDT |
9.8959 USDT |
10.0911 USDT |
| 2025-01-05 |
9.8679 USDT |
91,887.2446 APT |
9.9902 USDT |
9.7414 USDT |
9.8311 USDT |
9.9046 USDT |
| 2025-01-04 |
9.7511 USDT |
105,197.8604 APT |
9.8016 USDT |
9.6329 USDT |
9.7254 USDT |
9.7032 USDT |
| 2025-01-03 |
9.2607 USDT |
97,976.0027 APT |
9.2892 USDT |
9.1509 USDT |
9.2224 USDT |
9.3808 USDT |
| 2025-01-02 |
9.2476 USDT |
191,862.2712 APT |
9.0250 USDT |
9.0111 USDT |
9.1588 USDT |
9.2268 USDT |
| 2025-01-01 |
8.7154 USDT |
172,642.1358 APT |
8.7128 USDT |
8.4216 USDT |
8.5061 USDT |
8.9917 USDT |
| 2024-12-31 |
8.7581 USDT |
106,310.5083 APT |
8.8805 USDT |
8.6555 USDT |
8.7427 USDT |
8.9032 USDT |
| 2024-12-30 |
9.0178 USDT |
203,265.6247 APT |
8.8787 USDT |
8.6833 USDT |
8.8045 USDT |
8.8276 USDT |
| 2024-12-29 |
9.0977 USDT |
163,131.3392 APT |
9.1937 USDT |
8.9304 USDT |
9.0066 USDT |
8.9567 USDT |
| 2024-12-28 |
8.8948 USDT |
206,012.9761 APT |
8.7395 USDT |
8.6166 USDT |
8.7473 USDT |
9.2106 USDT |
| 2024-12-27 |
9.0085 USDT |
119,148.5072 APT |
8.8231 USDT |
8.7281 USDT |
8.8861 USDT |
9.1675 USDT |
| 2024-12-26 |
9.1472 USDT |
196,942.9498 APT |
9.5558 USDT |
8.8642 USDT |
8.9693 USDT |
8.9580 USDT |
| 2024-12-25 |
9.6824 USDT |
278,478.4103 APT |
9.8152 USDT |
9.4800 USDT |
9.5835 USDT |
9.5751 USDT |
| 2024-12-24 |
9.4614 USDT |
183,750.0053 APT |
9.6997 USDT |
9.2692 USDT |
9.3604 USDT |
9.6497 USDT |
| 2024-12-23 |
9.1806 USDT |
80,132.8188 APT |
9.2325 USDT |
8.8785 USDT |
9.1306 USDT |
9.1736 USDT |
| 2024-12-22 |
9.4261 USDT |
194,519.6663 APT |
9.5311 USDT |
9.0389 USDT |
9.3203 USDT |
9.5222 USDT |
| 2024-12-21 |
10.3125 USDT |
59,454.5676 APT |
10.8637 USDT |
9.6958 USDT |
9.8857 USDT |
9.8537 USDT |
| 2024-12-20 |
10.7015 USDT |
64,482.1324 APT |
11.3927 USDT |
9.9564 USDT |
10.4629 USDT |
10.7034 USDT |
| 2024-12-19 |
11.8615 USDT |
86,539.1972 APT |
11.8536 USDT |
11.2324 USDT |
11.6172 USDT |
11.4889 USDT |
| 2024-12-18 |
12.5307 USDT |
69,190.8308 APT |
12.9316 USDT |
11.6000 USDT |
12.0661 USDT |
12.0180 USDT |
| 2024-12-17 |
13.8803 USDT |
39,571.4700 APT |
13.9227 USDT |
13.1883 USDT |
13.6324 USDT |
13.2560 USDT |
| 2024-12-16 |
13.7069 USDT |
193,490.9333 APT |
13.6662 USDT |
13.2275 USDT |
13.4238 USDT |
13.9917 USDT |
| 2024-12-15 |
13.3392 USDT |
78,980.1909 APT |
13.4219 USDT |
13.1591 USDT |
13.2139 USDT |
13.1760 USDT |
| 2024-12-14 |
14.0791 USDT |
216,190.6447 APT |
14.2144 USDT |
13.4721 USDT |
13.6916 USDT |
13.7110 USDT |
| 2024-12-13 |
13.8901 USDT |
262,790.6315 APT |
13.6723 USDT |
13.4104 USDT |
13.7815 USDT |
14.0118 USDT |
| 2024-12-12 |
13.7351 USDT |
289,204.2585 APT |
12.8804 USDT |
12.8517 USDT |
13.2513 USDT |
13.5691 USDT |
| 2024-12-11 |
11.7332 USDT |
690,835.6390 APT |
11.6280 USDT |
11.1676 USDT |
11.4462 USDT |
12.7154 USDT |
| 2024-12-10 |
11.5189 USDT |
1,829,831.0170 APT |
11.9415 USDT |
10.6516 USDT |
11.1303 USDT |
11.6950 USDT |
| 2024-12-09 |
13.7531 USDT |
553,854.4120 APT |
14.5137 USDT |
13.0906 USDT |
13.3644 USDT |
13.5551 USDT |
| 2024-12-08 |
14.3834 USDT |
656,755.6404 APT |
14.5690 USDT |
14.0506 USDT |
14.2823 USDT |
14.2762 USDT |
| 2024-12-07 |
14.9059 USDT |
435,325.0253 APT |
14.6714 USDT |
14.4125 USDT |
14.7235 USDT |
15.0270 USDT |
| 2024-12-06 |
14.2286 USDT |
1,292,942.9513 APT |
13.6354 USDT |
13.4656 USDT |
13.9773 USDT |
14.7152 USDT |