Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
11.9935 USDT |
1,070,584.1519 APT |
11.8046 USDT |
11.1119 USDT |
11.3927 USDT |
11.8422 USDT |
| 2024-11-19 |
11.8417 USDT |
627,374.0412 APT |
12.0444 USDT |
11.5950 USDT |
11.7339 USDT |
11.6629 USDT |
| 2024-11-18 |
11.9430 USDT |
941,177.1119 APT |
11.7895 USDT |
11.5443 USDT |
11.8552 USDT |
12.0079 USDT |
| 2024-11-17 |
12.2898 USDT |
586,876.0081 APT |
12.3003 USDT |
11.5645 USDT |
11.9212 USDT |
12.4160 USDT |
| 2024-11-16 |
12.2579 USDT |
688,490.4460 APT |
11.8702 USDT |
11.7335 USDT |
11.9355 USDT |
12.1679 USDT |
| 2024-11-15 |
11.6432 USDT |
1,249,508.0683 APT |
11.2388 USDT |
11.0172 USDT |
11.2627 USDT |
11.7788 USDT |
| 2024-11-14 |
11.6880 USDT |
1,561,205.4054 APT |
11.7205 USDT |
11.0862 USDT |
11.5202 USDT |
11.4939 USDT |
| 2024-11-13 |
11.8113 USDT |
862,104.0661 APT |
12.3538 USDT |
11.2120 USDT |
11.6172 USDT |
11.9300 USDT |
| 2024-11-12 |
12.5637 USDT |
1,251,016.3316 APT |
13.7060 USDT |
11.5294 USDT |
12.3673 USDT |
12.2091 USDT |
| 2024-11-11 |
11.3657 USDT |
1,356,803.2815 APT |
10.9100 USDT |
10.5633 USDT |
10.8156 USDT |
12.1346 USDT |
| 2024-11-10 |
10.9205 USDT |
1,134,352.0152 APT |
10.4309 USDT |
10.1958 USDT |
10.3240 USDT |
11.1356 USDT |
| 2024-11-09 |
9.8144 USDT |
1,141,995.3917 APT |
9.7171 USDT |
9.5482 USDT |
9.6551 USDT |
10.0945 USDT |
| 2024-11-08 |
9.6920 USDT |
915,676.7929 APT |
9.8267 USDT |
9.4639 USDT |
9.5719 USDT |
9.5772 USDT |
| 2024-11-07 |
9.6345 USDT |
720,225.7874 APT |
9.5567 USDT |
9.4325 USDT |
9.5793 USDT |
9.7325 USDT |
| 2024-11-06 |
9.1932 USDT |
1,299,897.6312 APT |
8.4644 USDT |
8.4534 USDT |
8.7206 USDT |
9.2529 USDT |
| 2024-11-05 |
8.2773 USDT |
945,507.8631 APT |
8.0609 USDT |
8.0438 USDT |
8.1635 USDT |
8.4891 USDT |
| 2024-11-04 |
8.1955 USDT |
850,475.6189 APT |
8.1963 USDT |
7.9837 USDT |
8.1106 USDT |
8.0948 USDT |
| 2024-11-03 |
8.1459 USDT |
990,099.0226 APT |
8.6323 USDT |
7.8471 USDT |
8.0000 USDT |
8.1950 USDT |
| 2024-11-02 |
8.7523 USDT |
834,054.0666 APT |
8.9341 USDT |
8.5390 USDT |
8.6015 USDT |
8.6364 USDT |
| 2024-11-01 |
8.9906 USDT |
1,054,036.2827 APT |
9.0926 USDT |
8.4000 USDT |
8.8762 USDT |
8.8101 USDT |
| 2024-10-31 |
9.5577 USDT |
717,683.3404 APT |
9.7961 USDT |
9.2100 USDT |
9.3400 USDT |
9.3328 USDT |
| 2024-10-30 |
9.9670 USDT |
752,456.1984 APT |
10.0428 USDT |
9.7418 USDT |
9.8197 USDT |
9.8836 USDT |
| 2024-10-29 |
9.7284 USDT |
880,471.7024 APT |
9.2132 USDT |
9.1977 USDT |
9.4616 USDT |
10.0453 USDT |
| 2024-10-28 |
8.9796 USDT |
991,179.9941 APT |
9.2085 USDT |
8.7127 USDT |
8.8768 USDT |
9.0730 USDT |
| 2024-10-27 |
9.2160 USDT |
468,116.0014 APT |
9.3041 USDT |
9.1005 USDT |
9.1795 USDT |
9.2219 USDT |
| 2024-10-26 |
9.0890 USDT |
1,240,899.8378 APT |
8.9548 USDT |
8.7183 USDT |
8.9370 USDT |
9.2860 USDT |
| 2024-10-25 |
9.9397 USDT |
792,776.9871 APT |
10.1827 USDT |
9.4135 USDT |
9.4529 USDT |
9.4424 USDT |
| 2024-10-24 |
10.1185 USDT |
938,345.6801 APT |
9.9297 USDT |
9.8169 USDT |
9.9452 USDT |
10.1759 USDT |
| 2024-10-23 |
10.1546 USDT |
800,010.2305 APT |
10.3996 USDT |
9.6613 USDT |
9.8732 USDT |
9.8372 USDT |
| 2024-10-22 |
10.6717 USDT |
959,633.8152 APT |
10.1011 USDT |
10.0126 USDT |
10.2686 USDT |
10.4048 USDT |
| 2024-10-21 |
10.0317 USDT |
707,202.3742 APT |
9.9911 USDT |
9.8127 USDT |
9.9768 USDT |
10.0259 USDT |
| 2024-10-20 |
9.8552 USDT |
428,039.3987 APT |
9.7170 USDT |
9.6923 USDT |
9.7585 USDT |
10.1535 USDT |
| 2024-10-19 |
9.8174 USDT |
645,704.9286 APT |
10.0182 USDT |
9.6302 USDT |
9.7090 USDT |
9.7387 USDT |
| 2024-10-18 |
9.8973 USDT |
602,630.5452 APT |
9.9389 USDT |
9.7632 USDT |
9.8781 USDT |
9.8630 USDT |
| 2024-10-17 |
10.0605 USDT |
669,251.6975 APT |
10.0346 USDT |
9.8527 USDT |
10.0575 USDT |
10.0609 USDT |
| 2024-10-16 |
10.1118 USDT |
1,034,261.2052 APT |
10.4620 USDT |
9.6988 USDT |
9.8464 USDT |
9.9953 USDT |
| 2024-10-15 |
10.3342 USDT |
1,214,955.8213 APT |
10.1714 USDT |
9.9525 USDT |
10.1554 USDT |
10.4881 USDT |
| 2024-10-14 |
10.1457 USDT |
238,362.3726 APT |
10.1903 USDT |
9.9075 USDT |
10.1357 USDT |
10.0952 USDT |
| 2024-10-13 |
10.0875 USDT |
394,393.8774 APT |
9.9274 USDT |
9.8012 USDT |
9.9740 USDT |
10.0800 USDT |
| 2024-10-12 |
8.5479 USDT |
553,183.2237 APT |
8.5159 USDT |
8.4108 USDT |
8.4882 USDT |
8.9567 USDT |
| 2024-10-11 |
8.1254 USDT |
584,038.3551 APT |
8.1124 USDT |
7.9536 USDT |
8.0819 USDT |
8.2813 USDT |
| 2024-10-10 |
8.2569 USDT |
1,076,215.8266 APT |
8.5585 USDT |
7.8732 USDT |
8.0392 USDT |
8.1399 USDT |
| 2024-10-09 |
9.2439 USDT |
455,365.9520 APT |
9.3265 USDT |
9.0586 USDT |
9.1738 USDT |
9.1056 USDT |
| 2024-10-08 |
9.1000 USDT |
1,091,692.5184 APT |
8.6762 USDT |
8.6762 USDT |
8.9650 USDT |
9.3566 USDT |
| 2024-10-07 |
8.8144 USDT |
1,109,028.0588 APT |
8.7056 USDT |
8.4421 USDT |
8.5581 USDT |
9.0023 USDT |
| 2024-10-06 |
8.7163 USDT |
370,399.1009 APT |
8.6078 USDT |
8.5519 USDT |
8.6786 USDT |
8.6922 USDT |
| 2024-10-05 |
8.9941 USDT |
714,101.2545 APT |
9.0933 USDT |
8.7581 USDT |
8.8389 USDT |
8.7850 USDT |
| 2024-10-04 |
8.5656 USDT |
612,346.4314 APT |
8.5628 USDT |
8.1935 USDT |
8.2698 USDT |
8.8683 USDT |
| 2024-10-03 |
8.1493 USDT |
776,195.7726 APT |
7.7898 USDT |
7.6221 USDT |
7.8227 USDT |
8.2855 USDT |
| 2024-10-02 |
7.6953 USDT |
1,524,924.7201 APT |
7.5519 USDT |
7.4747 USDT |
7.6333 USDT |
7.6301 USDT |