Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
5.3857 USDT |
2,052,431.6489 APT |
5.3993 USDT |
5.3235 USDT |
5.3546 USDT |
5.4471 USDT |
| 2023-09-29 |
5.4211 USDT |
3,732,832.8283 APT |
5.3314 USDT |
5.3211 USDT |
5.4080 USDT |
5.4137 USDT |
| 2023-09-28 |
5.3369 USDT |
3,179,941.4658 APT |
5.3208 USDT |
5.2723 USDT |
5.3232 USDT |
5.3567 USDT |
| 2023-09-27 |
5.2769 USDT |
2,235,807.7133 APT |
5.3151 USDT |
5.2121 USDT |
5.2435 USDT |
5.2955 USDT |
| 2023-09-26 |
5.4803 USDT |
1,639,465.8776 APT |
5.5679 USDT |
5.3734 USDT |
5.4037 USDT |
5.3835 USDT |
| 2023-09-25 |
5.5250 USDT |
1,702,868.5325 APT |
5.3233 USDT |
5.2946 USDT |
5.4419 USDT |
5.5532 USDT |
| 2023-09-24 |
5.2244 USDT |
1,372,699.9882 APT |
5.1503 USDT |
5.1005 USDT |
5.1316 USDT |
5.3711 USDT |
| 2023-09-23 |
5.1364 USDT |
1,674,445.9799 APT |
5.1328 USDT |
5.0723 USDT |
5.1034 USDT |
5.1321 USDT |
| 2023-09-22 |
5.1213 USDT |
2,395,844.0786 APT |
5.0975 USDT |
5.0503 USDT |
5.1197 USDT |
5.1329 USDT |
| 2023-09-21 |
5.1312 USDT |
3,216,393.0189 APT |
5.1720 USDT |
5.0339 USDT |
5.0796 USDT |
5.0934 USDT |
| 2023-09-20 |
5.1623 USDT |
1,580,650.7662 APT |
5.2257 USDT |
5.1188 USDT |
5.1569 USDT |
5.1472 USDT |
| 2023-09-19 |
5.2097 USDT |
53,400.0696 APT |
5.1972 USDT |
5.1281 USDT |
5.1718 USDT |
5.1781 USDT |
| 2023-09-18 |
5.3034 USDT |
1,879,866.3458 APT |
5.2361 USDT |
5.1696 USDT |
5.2046 USDT |
5.2130 USDT |
| 2023-09-17 |
5.2618 USDT |
775,524.5341 APT |
5.3271 USDT |
5.1732 USDT |
5.2256 USDT |
5.2565 USDT |
| 2023-09-16 |
5.3112 USDT |
1,154,183.7322 APT |
5.2767 USDT |
5.2565 USDT |
5.2872 USDT |
5.2856 USDT |
| 2023-09-15 |
5.2191 USDT |
1,622,235.8725 APT |
5.2267 USDT |
5.1340 USDT |
5.1813 USDT |
5.2815 USDT |
| 2023-09-14 |
5.2079 USDT |
1,758,312.8302 APT |
5.1944 USDT |
5.1524 USDT |
5.1817 USDT |
5.2243 USDT |
| 2023-09-13 |
5.1751 USDT |
1,922,623.4151 APT |
5.0476 USDT |
5.0355 USDT |
5.1084 USDT |
5.2250 USDT |
| 2023-09-12 |
5.0788 USDT |
2,505,639.3046 APT |
5.0205 USDT |
4.9799 USDT |
5.0294 USDT |
5.0515 USDT |
| 2023-09-11 |
5.0612 USDT |
1,205,903.2899 APT |
5.1801 USDT |
4.9000 USDT |
4.9918 USDT |
5.0070 USDT |
| 2023-09-10 |
5.2560 USDT |
959,483.2506 APT |
5.4903 USDT |
5.1169 USDT |
5.1708 USDT |
5.1852 USDT |
| 2023-09-09 |
5.5081 USDT |
799,038.9525 APT |
5.5280 USDT |
5.4630 USDT |
5.4820 USDT |
5.5191 USDT |
| 2023-09-08 |
5.5559 USDT |
1,606,904.7847 APT |
5.6478 USDT |
5.4546 USDT |
5.5146 USDT |
5.5250 USDT |
| 2023-09-07 |
5.5822 USDT |
1,434,771.9133 APT |
5.5417 USDT |
5.4907 USDT |
5.5339 USDT |
5.6080 USDT |
| 2023-09-06 |
5.5012 USDT |
1,333,693.1792 APT |
5.5376 USDT |
5.4000 USDT |
5.4711 USDT |
5.5549 USDT |
| 2023-09-05 |
5.5009 USDT |
1,514,529.1277 APT |
5.5223 USDT |
5.4179 USDT |
5.4739 USDT |
5.5353 USDT |
| 2023-09-04 |
5.5191 USDT |
1,030,012.9245 APT |
5.4697 USDT |
5.4375 USDT |
5.4905 USDT |
5.5096 USDT |
| 2023-09-03 |
5.5283 USDT |
2,535,450.6950 APT |
5.5836 USDT |
5.4233 USDT |
5.4612 USDT |
5.4605 USDT |
| 2023-09-02 |
5.5836 USDT |
1,862,353.9808 APT |
5.5121 USDT |
5.5061 USDT |
5.5379 USDT |
5.5780 USDT |
| 2023-09-01 |
5.5269 USDT |
2,290,244.3853 APT |
5.5185 USDT |
5.3990 USDT |
5.4680 USDT |
5.5387 USDT |
| 2023-08-31 |
5.7026 USDT |
1,780,320.4326 APT |
5.7922 USDT |
5.4474 USDT |
5.5341 USDT |
5.5296 USDT |
| 2023-08-30 |
5.8562 USDT |
2,137,875.0913 APT |
5.9120 USDT |
5.7489 USDT |
5.7960 USDT |
5.7842 USDT |
| 2023-08-29 |
5.7381 USDT |
1,146,832.6718 APT |
5.7398 USDT |
5.5880 USDT |
5.6272 USDT |
5.9425 USDT |
| 2023-08-28 |
5.6537 USDT |
1,205,818.5096 APT |
5.7103 USDT |
5.5459 USDT |
5.6174 USDT |
5.7052 USDT |
| 2023-08-27 |
5.7203 USDT |
1,554,324.1007 APT |
5.7354 USDT |
5.6718 USDT |
5.7044 USDT |
5.7178 USDT |
| 2023-08-26 |
5.7368 USDT |
1,407,420.7153 APT |
5.7006 USDT |
5.6685 USDT |
5.7047 USDT |
5.7443 USDT |
| 2023-08-25 |
5.6891 USDT |
1,809,022.2226 APT |
5.8279 USDT |
5.5873 USDT |
5.6284 USDT |
5.6216 USDT |
| 2023-08-24 |
5.9650 USDT |
2,037,835.5610 APT |
6.0271 USDT |
5.7792 USDT |
5.8218 USDT |
5.8229 USDT |
| 2023-08-23 |
5.9533 USDT |
2,305,106.6834 APT |
5.8563 USDT |
5.8313 USDT |
5.8936 USDT |
6.0285 USDT |
| 2023-08-22 |
5.8645 USDT |
2,466,745.9124 APT |
5.9559 USDT |
5.6127 USDT |
5.7750 USDT |
5.8512 USDT |
| 2023-08-21 |
5.9697 USDT |
2,044,982.0027 APT |
6.0768 USDT |
5.7695 USDT |
5.8881 USDT |
5.9676 USDT |
| 2023-08-20 |
6.0332 USDT |
2,373,014.4226 APT |
6.0299 USDT |
5.9296 USDT |
5.9815 USDT |
6.0690 USDT |
| 2023-08-19 |
5.9440 USDT |
1,903,120.2203 APT |
5.8384 USDT |
5.8277 USDT |
5.8785 USDT |
6.0087 USDT |
| 2023-08-18 |
5.7339 USDT |
2,176,536.1895 APT |
5.6908 USDT |
5.4830 USDT |
5.5458 USDT |
5.8198 USDT |
| 2023-08-17 |
6.2591 USDT |
801,823.2885 APT |
6.1923 USDT |
6.0896 USDT |
6.2314 USDT |
6.2006 USDT |
| 2023-08-16 |
6.3956 USDT |
744,279.6315 APT |
6.5378 USDT |
6.0386 USDT |
6.1761 USDT |
6.1527 USDT |
| 2023-08-15 |
6.9330 USDT |
1,226,340.5708 APT |
7.0778 USDT |
6.1558 USDT |
6.5433 USDT |
6.5253 USDT |
| 2023-08-14 |
7.0804 USDT |
1,502,145.9154 APT |
7.0604 USDT |
6.9898 USDT |
7.0579 USDT |
7.1320 USDT |
| 2023-08-13 |
7.1785 USDT |
1,790,409.3668 APT |
7.2017 USDT |
7.0776 USDT |
7.1457 USDT |
7.1404 USDT |
| 2023-08-12 |
7.1504 USDT |
1,808,101.9315 APT |
7.0960 USDT |
7.0812 USDT |
7.1286 USDT |
7.1468 USDT |