Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.6045 USDT |
2,349.2566 APT |
1.6093 USDT |
1.5726 USDT |
1.5857 USDT |
1.5857 USDT |
| 2025-12-23 |
1.6307 USDT |
897.0126 APT |
1.6213 USDT |
1.6191 USDT |
1.6203 USDT |
1.6203 USDT |
| 2025-12-22 |
1.6281 USDT |
33,128.5547 APT |
1.5892 USDT |
1.5585 USDT |
1.5726 USDT |
1.6195 USDT |
| 2025-12-21 |
1.5940 USDT |
9,504.0387 APT |
1.6105 USDT |
1.5573 USDT |
1.5673 USDT |
1.5698 USDT |
| 2025-12-20 |
1.6320 USDT |
30,316.6653 APT |
1.6426 USDT |
1.5910 USDT |
1.5996 USDT |
1.5931 USDT |
| 2025-12-19 |
1.4860 USDT |
13,880.5310 APT |
1.4499 USDT |
1.4285 USDT |
1.4372 USDT |
1.5142 USDT |
| 2025-12-18 |
1.4872 USDT |
2,236.7453 APT |
1.4992 USDT |
1.4623 USDT |
1.4739 USDT |
1.4737 USDT |
| 2025-12-17 |
1.5845 USDT |
1,760.3243 APT |
1.5883 USDT |
1.5812 USDT |
1.5866 USDT |
1.5866 USDT |
| 2025-12-16 |
1.5818 USDT |
25,763.7411 APT |
1.5726 USDT |
1.5464 USDT |
1.5495 USDT |
1.5857 USDT |
| 2025-12-15 |
1.5788 USDT |
31,838.6933 APT |
1.6250 USDT |
1.5333 USDT |
1.5498 USDT |
1.5582 USDT |
| 2025-12-14 |
1.6771 USDT |
14,183.9062 APT |
1.6989 USDT |
1.6380 USDT |
1.6443 USDT |
1.6443 USDT |
| 2025-12-13 |
1.6442 USDT |
3,648.8343 APT |
1.6338 USDT |
1.6279 USDT |
1.6344 USDT |
1.6586 USDT |
| 2025-12-12 |
1.6856 USDT |
59,054.5946 APT |
1.7368 USDT |
1.6030 USDT |
1.6227 USDT |
1.6227 USDT |
| 2025-12-11 |
1.7318 USDT |
5,087.1727 APT |
1.7232 USDT |
1.7169 USDT |
1.7388 USDT |
1.7388 USDT |
| 2025-12-10 |
1.8565 USDT |
46,057.5406 APT |
1.8911 USDT |
1.7751 USDT |
1.7800 USDT |
1.8063 USDT |
| 2025-12-09 |
1.8223 USDT |
30,280.8555 APT |
1.7957 USDT |
1.7297 USDT |
1.7420 USDT |
1.8849 USDT |
| 2025-12-08 |
1.7355 USDT |
5,538.7070 APT |
1.7073 USDT |
1.6873 USDT |
1.7163 USDT |
1.7618 USDT |
| 2025-12-07 |
1.7471 USDT |
349.9331 APT |
1.7562 USDT |
1.7360 USDT |
1.7422 USDT |
1.7422 USDT |
| 2025-12-06 |
1.7688 USDT |
46,130.6157 APT |
1.7475 USDT |
1.7000 USDT |
1.7174 USDT |
1.7924 USDT |
| 2025-12-05 |
1.7381 USDT |
49,617.3678 APT |
1.7542 USDT |
1.7191 USDT |
1.7403 USDT |
1.7575 USDT |
| 2025-12-04 |
1.9690 USDT |
44,536.0011 APT |
2.0149 USDT |
1.9144 USDT |
1.9375 USDT |
1.9375 USDT |
| 2025-12-03 |
1.9977 USDT |
14,846.4338 APT |
1.9694 USDT |
1.9598 USDT |
1.9816 USDT |
1.9876 USDT |
| 2025-12-02 |
1.9068 USDT |
17,045.9303 APT |
1.8678 USDT |
1.8402 USDT |
1.8659 USDT |
1.8931 USDT |
| 2025-12-01 |
1.8963 USDT |
67,612.9736 APT |
1.9785 USDT |
1.8476 USDT |
1.8700 USDT |
1.8573 USDT |
| 2025-11-30 |
2.0286 USDT |
7,343.9860 APT |
2.0362 USDT |
2.0136 USDT |
2.0256 USDT |
2.0300 USDT |
| 2025-11-29 |
2.0619 USDT |
64,127.3457 APT |
2.1601 USDT |
1.9732 USDT |
2.0182 USDT |
2.0275 USDT |
| 2025-11-28 |
2.1956 USDT |
36,384.5968 APT |
2.2670 USDT |
2.1109 USDT |
2.1345 USDT |
2.1300 USDT |
| 2025-11-27 |
2.2860 USDT |
129,277.4788 APT |
2.2741 USDT |
2.0307 USDT |
2.2523 USDT |
2.3120 USDT |
| 2025-11-26 |
2.2637 USDT |
67,177.0593 APT |
2.2964 USDT |
2.1532 USDT |
2.1872 USDT |
2.2723 USDT |
| 2025-11-25 |
2.2823 USDT |
110,608.4831 APT |
2.3435 USDT |
2.1990 USDT |
2.2459 USDT |
2.2106 USDT |
| 2025-11-24 |
2.3045 USDT |
72,047.3156 APT |
2.3381 USDT |
2.2379 USDT |
2.2500 USDT |
2.2466 USDT |
| 2025-11-23 |
2.3545 USDT |
40,103.5643 APT |
2.3243 USDT |
2.3101 USDT |
2.3296 USDT |
2.3371 USDT |
| 2025-11-22 |
2.4033 USDT |
17,692.7783 APT |
2.4093 USDT |
2.3703 USDT |
2.4162 USDT |
2.3981 USDT |
| 2025-11-21 |
2.7885 USDT |
26,946.2949 APT |
2.7429 USDT |
2.7372 USDT |
2.7798 USDT |
2.8039 USDT |
| 2025-11-20 |
2.9134 USDT |
475,644.2116 APT |
2.8881 USDT |
2.7326 USDT |
2.7810 USDT |
2.7439 USDT |
| 2025-11-19 |
2.8494 USDT |
415,935.6475 APT |
2.9132 USDT |
2.7110 USDT |
2.7480 USDT |
2.8346 USDT |
| 2025-11-18 |
2.8205 USDT |
338,898.6130 APT |
2.7530 USDT |
2.7120 USDT |
2.7784 USDT |
2.8520 USDT |
| 2025-11-17 |
2.8808 USDT |
169,599.8615 APT |
2.8337 USDT |
2.8144 USDT |
2.8795 USDT |
2.8950 USDT |
| 2025-11-16 |
2.8839 USDT |
310,071.4531 APT |
2.9255 USDT |
2.7460 USDT |
2.7985 USDT |
2.8332 USDT |
| 2025-11-15 |
2.9519 USDT |
255,156.0999 APT |
2.9188 USDT |
2.7901 USDT |
2.9031 USDT |
2.8980 USDT |
| 2025-11-14 |
2.9277 USDT |
151,868.3887 APT |
2.9776 USDT |
2.8121 USDT |
2.9267 USDT |
2.9508 USDT |
| 2025-11-13 |
3.0356 USDT |
57,950.3101 APT |
3.0359 USDT |
3.0168 USDT |
3.0376 USDT |
3.0316 USDT |
| 2025-11-12 |
3.0952 USDT |
259,576.4831 APT |
3.1144 USDT |
2.8200 USDT |
3.0307 USDT |
3.0357 USDT |
| 2025-11-11 |
3.2553 USDT |
211,439.1479 APT |
3.3200 USDT |
3.1198 USDT |
3.1556 USDT |
3.1335 USDT |
| 2025-11-10 |
3.2498 USDT |
141,931.4652 APT |
3.2338 USDT |
3.2029 USDT |
3.2342 USDT |
3.2626 USDT |
| 2025-11-09 |
3.0660 USDT |
31,189.7615 APT |
3.0874 USDT |
3.0215 USDT |
3.0349 USDT |
3.0297 USDT |
| 2025-11-08 |
3.1813 USDT |
63,458.7797 APT |
3.1741 USDT |
3.1500 USDT |
3.1774 USDT |
3.1538 USDT |
| 2025-11-07 |
3.0945 USDT |
688,055.4505 APT |
3.0745 USDT |
2.8363 USDT |
2.9264 USDT |
3.1743 USDT |
| 2025-11-06 |
2.6451 USDT |
82,577.8948 APT |
2.6820 USDT |
2.6064 USDT |
2.6388 USDT |
2.6171 USDT |
| 2025-11-05 |
2.6376 USDT |
228,060.6073 APT |
2.5626 USDT |
2.4300 USDT |
2.5405 USDT |
2.6688 USDT |