Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
7.2629 USDT |
53,129.1455 APT |
7.2047 USDT |
7.0865 USDT |
7.1853 USDT |
7.4981 USDT |
| 2023-06-20 |
6.9009 USDT |
68,169.2161 APT |
6.9314 USDT |
6.6511 USDT |
6.7163 USDT |
7.1860 USDT |
| 2023-06-19 |
6.8715 USDT |
40,904.8282 APT |
6.7292 USDT |
6.6612 USDT |
6.7178 USDT |
6.9659 USDT |
| 2023-06-18 |
6.8813 USDT |
79,070.5974 APT |
6.9928 USDT |
6.5907 USDT |
6.6783 USDT |
6.7535 USDT |
| 2023-06-17 |
6.8032 USDT |
42,693.5689 APT |
6.2913 USDT |
6.2239 USDT |
6.2695 USDT |
6.9131 USDT |
| 2023-06-16 |
6.2100 USDT |
20,463.9438 APT |
6.2222 USDT |
6.0310 USDT |
6.1362 USDT |
6.2775 USDT |
| 2023-06-15 |
6.1083 USDT |
56,169.4220 APT |
6.0144 USDT |
5.9703 USDT |
6.0669 USDT |
6.2247 USDT |
| 2023-06-14 |
6.3343 USDT |
61,874.5606 APT |
6.2554 USDT |
6.2243 USDT |
6.2947 USDT |
6.3768 USDT |
| 2023-06-13 |
6.2808 USDT |
61,898.9426 APT |
6.2555 USDT |
6.0932 USDT |
6.1662 USDT |
6.2612 USDT |
| 2023-06-12 |
6.2348 USDT |
199,386.7986 APT |
6.2624 USDT |
6.0859 USDT |
6.1866 USDT |
6.2634 USDT |
| 2023-06-11 |
6.0622 USDT |
305,651.6974 APT |
6.0145 USDT |
5.8651 USDT |
5.9270 USDT |
6.2526 USDT |
| 2023-06-10 |
6.2436 USDT |
149,732.0267 APT |
7.4474 USDT |
5.3917 USDT |
5.7975 USDT |
5.8758 USDT |
| 2023-06-09 |
7.6169 USDT |
266,801.5910 APT |
7.6801 USDT |
7.2757 USDT |
7.3708 USDT |
7.3566 USDT |
| 2023-06-08 |
7.6889 USDT |
298,043.7745 APT |
7.7004 USDT |
7.5489 USDT |
7.6449 USDT |
7.6994 USDT |
| 2023-06-07 |
7.9730 USDT |
173,893.0958 APT |
8.2336 USDT |
7.6854 USDT |
7.8107 USDT |
7.7918 USDT |
| 2023-06-06 |
8.0251 USDT |
120,264.5438 APT |
8.1177 USDT |
7.6289 USDT |
7.9226 USDT |
8.1479 USDT |
| 2023-06-05 |
8.5722 USDT |
161,646.7693 APT |
9.1823 USDT |
7.9168 USDT |
8.0907 USDT |
8.0280 USDT |
| 2023-06-04 |
9.1304 USDT |
104,799.5647 APT |
8.9756 USDT |
8.8303 USDT |
8.9533 USDT |
9.3188 USDT |
| 2023-06-03 |
8.9961 USDT |
109,787.1307 APT |
9.0424 USDT |
8.8845 USDT |
8.9424 USDT |
9.0197 USDT |
| 2023-06-02 |
8.9260 USDT |
131,513.5149 APT |
8.5497 USDT |
8.3850 USDT |
8.5814 USDT |
9.0125 USDT |
| 2023-06-01 |
8.4596 USDT |
91,045.6739 APT |
8.3525 USDT |
8.2789 USDT |
8.3790 USDT |
8.5448 USDT |
| 2023-05-31 |
8.4235 USDT |
106,715.2294 APT |
8.4960 USDT |
8.1728 USDT |
8.2480 USDT |
8.2893 USDT |
| 2023-05-30 |
8.4876 USDT |
110,349.3263 APT |
8.5074 USDT |
8.3940 USDT |
8.4518 USDT |
8.5612 USDT |
| 2023-05-29 |
8.4428 USDT |
122,331.6536 APT |
8.5171 USDT |
8.2146 USDT |
8.2878 USDT |
8.4945 USDT |
| 2023-05-28 |
8.4297 USDT |
82,544.9356 APT |
8.2276 USDT |
8.1940 USDT |
8.3165 USDT |
8.4755 USDT |
| 2023-05-27 |
8.1400 USDT |
103,457.3555 APT |
8.0714 USDT |
8.0413 USDT |
8.0722 USDT |
8.2295 USDT |
| 2023-05-26 |
7.9951 USDT |
80,792.4162 APT |
7.9776 USDT |
7.8300 USDT |
7.9228 USDT |
8.0872 USDT |
| 2023-05-25 |
7.9521 USDT |
145,976.4092 APT |
8.0744 USDT |
7.7500 USDT |
7.8929 USDT |
8.0078 USDT |
| 2023-05-24 |
8.1873 USDT |
120,637.6114 APT |
8.5051 USDT |
7.9283 USDT |
8.0436 USDT |
8.0426 USDT |
| 2023-05-23 |
8.3047 USDT |
98,595.3145 APT |
8.1033 USDT |
8.0156 USDT |
8.1106 USDT |
8.3592 USDT |
| 2023-05-22 |
8.1249 USDT |
124,114.5935 APT |
8.1645 USDT |
7.9875 USDT |
8.0816 USDT |
8.1082 USDT |
| 2023-05-21 |
8.3290 USDT |
123,068.2593 APT |
8.4480 USDT |
8.0893 USDT |
8.1478 USDT |
8.1104 USDT |
| 2023-05-20 |
8.4184 USDT |
125,660.4146 APT |
8.4286 USDT |
8.3318 USDT |
8.3787 USDT |
8.4198 USDT |
| 2023-05-19 |
8.4706 USDT |
95,159.0507 APT |
8.5214 USDT |
8.3804 USDT |
8.4285 USDT |
8.4522 USDT |
| 2023-05-18 |
8.6125 USDT |
111,838.0557 APT |
8.7141 USDT |
8.3390 USDT |
8.4310 USDT |
8.4472 USDT |
| 2023-05-17 |
8.5367 USDT |
116,561.9055 APT |
8.5307 USDT |
8.3100 USDT |
8.4174 USDT |
8.7554 USDT |
| 2023-05-16 |
8.5744 USDT |
91,302.9379 APT |
8.5920 USDT |
8.4415 USDT |
8.5447 USDT |
8.5451 USDT |
| 2023-05-15 |
8.6459 USDT |
101,714.5761 APT |
8.4769 USDT |
8.2837 USDT |
8.4804 USDT |
8.6060 USDT |
| 2023-05-14 |
8.3698 USDT |
134,147.7228 APT |
8.2830 USDT |
8.1000 USDT |
8.1778 USDT |
8.4541 USDT |
| 2023-05-13 |
8.2392 USDT |
123,400.6863 APT |
8.2941 USDT |
8.1608 USDT |
8.1924 USDT |
8.2967 USDT |
| 2023-05-12 |
7.9463 USDT |
116,122.6304 APT |
8.0656 USDT |
7.7238 USDT |
7.8612 USDT |
8.0170 USDT |
| 2023-05-11 |
8.2413 USDT |
127,309.8962 APT |
8.6004 USDT |
7.8755 USDT |
7.9675 USDT |
7.9562 USDT |
| 2023-05-10 |
8.4021 USDT |
179,910.9714 APT |
8.3478 USDT |
8.0348 USDT |
8.3265 USDT |
8.5349 USDT |
| 2023-05-09 |
8.2636 USDT |
117,834.1154 APT |
8.3011 USDT |
8.1120 USDT |
8.2417 USDT |
8.3349 USDT |
| 2023-05-08 |
8.6390 USDT |
169,981.0676 APT |
9.2014 USDT |
8.0152 USDT |
8.2153 USDT |
8.2116 USDT |
| 2023-05-07 |
9.2953 USDT |
123,798.1392 APT |
9.2104 USDT |
9.1914 USDT |
9.2309 USDT |
9.2878 USDT |
| 2023-05-06 |
9.3571 USDT |
154,710.8726 APT |
9.8324 USDT |
9.0200 USDT |
9.1285 USDT |
9.2581 USDT |
| 2023-05-05 |
9.7309 USDT |
134,658.7870 APT |
9.6741 USDT |
9.4995 USDT |
9.6937 USDT |
9.8763 USDT |
| 2023-05-04 |
9.8549 USDT |
117,339.3825 APT |
10.0205 USDT |
9.5659 USDT |
9.6360 USDT |
9.6360 USDT |
| 2023-05-03 |
9.6832 USDT |
124,349.5025 APT |
9.9347 USDT |
9.4585 USDT |
9.5348 USDT |
9.6716 USDT |