Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
13.9097 USDT |
993,801.5536 APT |
14.1318 USDT |
13.0504 USDT |
13.7575 USDT |
14.3843 USDT |
| 2024-12-04 |
14.4497 USDT |
727,572.0148 APT |
14.5118 USDT |
14.0882 USDT |
14.4011 USDT |
14.4987 USDT |
| 2024-12-03 |
13.9941 USDT |
1,227,471.8233 APT |
13.7126 USDT |
13.0295 USDT |
13.8456 USDT |
13.9246 USDT |
| 2024-12-02 |
12.8934 USDT |
1,419,270.3341 APT |
13.4486 USDT |
12.3066 USDT |
12.5564 USDT |
13.4921 USDT |
| 2024-12-01 |
13.3661 USDT |
668,224.6602 APT |
13.3881 USDT |
12.8941 USDT |
13.1391 USDT |
13.5245 USDT |
| 2024-11-30 |
13.1176 USDT |
581,932.4901 APT |
13.2845 USDT |
12.8451 USDT |
13.0252 USDT |
13.1605 USDT |
| 2024-11-29 |
12.8766 USDT |
535,985.0334 APT |
12.7716 USDT |
12.5541 USDT |
12.6894 USDT |
13.1079 USDT |
| 2024-11-28 |
12.6376 USDT |
766,973.2874 APT |
12.6507 USDT |
12.2400 USDT |
12.4268 USDT |
12.3632 USDT |
| 2024-11-27 |
11.9965 USDT |
574,734.4956 APT |
11.9923 USDT |
11.7385 USDT |
11.9347 USDT |
12.0426 USDT |
| 2024-11-26 |
11.6610 USDT |
1,231,895.9762 APT |
11.8251 USDT |
10.9287 USDT |
11.3468 USDT |
11.8783 USDT |
| 2024-11-25 |
12.3114 USDT |
1,227,202.7989 APT |
12.5263 USDT |
11.6712 USDT |
12.0220 USDT |
11.8217 USDT |
| 2024-11-24 |
12.6533 USDT |
780,477.4996 APT |
12.7346 USDT |
11.5500 USDT |
12.0021 USDT |
11.9539 USDT |
| 2024-11-23 |
12.6952 USDT |
1,031,640.3470 APT |
12.4789 USDT |
12.2924 USDT |
12.4989 USDT |
12.8639 USDT |
| 2024-11-22 |
11.9780 USDT |
1,111,756.0728 APT |
12.0697 USDT |
11.6266 USDT |
11.9539 USDT |
12.1314 USDT |
| 2024-11-21 |
11.6630 USDT |
652,030.4458 APT |
11.7892 USDT |
11.2234 USDT |
11.5625 USDT |
12.1223 USDT |
| 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 |