Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-02 |
9.8704 USDT |
109,089.6580 APT |
9.9201 USDT |
9.7618 USDT |
9.8389 USDT |
9.8815 USDT |
| 2023-05-01 |
10.0639 USDT |
164,635.5017 APT |
10.3191 USDT |
9.7844 USDT |
9.8813 USDT |
9.8499 USDT |
| 2023-04-30 |
10.6247 USDT |
119,925.0270 APT |
10.7368 USDT |
10.4901 USDT |
10.5762 USDT |
10.6173 USDT |
| 2023-04-29 |
10.6462 USDT |
182,580.7152 APT |
10.1649 USDT |
10.1129 USDT |
10.1855 USDT |
10.7196 USDT |
| 2023-04-28 |
10.0759 USDT |
144,659.3278 APT |
10.1823 USDT |
9.8862 USDT |
10.0045 USDT |
10.1691 USDT |
| 2023-04-27 |
10.1470 USDT |
165,133.6642 APT |
10.0277 USDT |
9.9454 USDT |
10.0691 USDT |
10.2098 USDT |
| 2023-04-26 |
10.3442 USDT |
168,565.1307 APT |
10.3685 USDT |
9.4383 USDT |
9.9926 USDT |
9.9269 USDT |
| 2023-04-25 |
9.9758 USDT |
103,005.7008 APT |
10.2229 USDT |
9.7738 USDT |
9.8854 USDT |
9.9924 USDT |
| 2023-04-24 |
10.1937 USDT |
111,507.0180 APT |
10.2099 USDT |
9.9754 USDT |
10.0972 USDT |
10.2487 USDT |
| 2023-04-23 |
10.2035 USDT |
110,747.7569 APT |
10.3320 USDT |
9.9960 USDT |
10.1619 USDT |
10.1045 USDT |
| 2023-04-22 |
10.1644 USDT |
115,709.9001 APT |
10.1518 USDT |
9.9698 USDT |
10.1145 USDT |
10.2223 USDT |
| 2023-04-21 |
10.9814 USDT |
99,295.0024 APT |
11.0401 USDT |
10.5988 USDT |
10.7585 USDT |
10.6540 USDT |
| 2023-04-20 |
11.2761 USDT |
115,398.6679 APT |
11.3075 USDT |
10.8327 USDT |
11.0203 USDT |
10.9705 USDT |
| 2023-04-19 |
12.0009 USDT |
119,702.6603 APT |
12.7106 USDT |
11.2566 USDT |
11.5935 USDT |
11.5423 USDT |
| 2023-04-18 |
12.5051 USDT |
98,707.3609 APT |
12.3105 USDT |
12.1360 USDT |
12.3425 USDT |
12.4196 USDT |
| 2023-04-17 |
12.4016 USDT |
108,374.3355 APT |
12.5849 USDT |
12.1065 USDT |
12.2826 USDT |
12.3475 USDT |
| 2023-04-16 |
12.4530 USDT |
95,118.4919 APT |
12.5576 USDT |
12.2800 USDT |
12.4277 USDT |
12.5666 USDT |
| 2023-04-15 |
12.6671 USDT |
98,444.9806 APT |
12.6778 USDT |
12.4072 USDT |
12.5898 USDT |
12.6360 USDT |
| 2023-04-14 |
12.7486 USDT |
193,781.6032 APT |
12.3701 USDT |
12.1666 USDT |
12.3932 USDT |
12.7195 USDT |
| 2023-04-13 |
11.8955 USDT |
133,628.8851 APT |
11.3564 USDT |
11.2574 USDT |
11.3637 USDT |
12.3604 USDT |
| 2023-04-12 |
11.3479 USDT |
137,861.8789 APT |
11.7291 USDT |
11.0604 USDT |
11.2173 USDT |
11.3624 USDT |
| 2023-04-11 |
11.6897 USDT |
131,763.8535 APT |
11.4433 USDT |
11.3199 USDT |
11.4159 USDT |
11.7216 USDT |
| 2023-04-10 |
11.0293 USDT |
93,918.6999 APT |
11.0629 USDT |
10.8909 USDT |
10.9881 USDT |
11.2352 USDT |
| 2023-04-09 |
10.9876 USDT |
93,428.0548 APT |
11.0285 USDT |
10.8512 USDT |
10.9339 USDT |
11.0680 USDT |
| 2023-04-08 |
11.1149 USDT |
138,756.4849 APT |
11.1473 USDT |
10.6110 USDT |
10.8444 USDT |
11.0357 USDT |
| 2023-04-07 |
11.2188 USDT |
175,359.7661 APT |
11.4625 USDT |
11.0318 USDT |
11.1145 USDT |
11.1683 USDT |
| 2023-04-06 |
11.4864 USDT |
97,705.5422 APT |
11.5419 USDT |
11.2338 USDT |
11.4025 USDT |
11.5606 USDT |
| 2023-04-05 |
11.6132 USDT |
105,034.2311 APT |
11.4703 USDT |
11.2390 USDT |
11.3806 USDT |
11.4814 USDT |
| 2023-04-04 |
11.3579 USDT |
92,931.3141 APT |
11.3422 USDT |
11.1105 USDT |
11.2185 USDT |
11.4753 USDT |
| 2023-04-03 |
11.5343 USDT |
117,757.6581 APT |
12.1571 USDT |
11.2500 USDT |
11.4489 USDT |
11.6119 USDT |