Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
11.2668 USDT |
108,402.4531 APT |
11.3874 USDT |
11.0649 USDT |
11.1903 USDT |
11.2631 USDT |
| 2023-03-31 |
11.2451 USDT |
97,038.6130 APT |
11.1512 USDT |
11.0587 USDT |
11.1501 USDT |
11.3015 USDT |
| 2023-03-30 |
11.2389 USDT |
125,809.9195 APT |
11.6327 USDT |
10.8582 USDT |
10.9992 USDT |
11.0746 USDT |
| 2023-03-29 |
11.5316 USDT |
119,647.0857 APT |
11.2700 USDT |
11.2221 USDT |
11.3297 USDT |
11.6078 USDT |
| 2023-03-28 |
11.0218 USDT |
122,235.0794 APT |
11.1293 USDT |
10.8130 USDT |
10.9208 USDT |
11.1988 USDT |
| 2023-03-27 |
11.4707 USDT |
117,551.5994 APT |
11.8568 USDT |
10.8215 USDT |
11.0095 USDT |
11.0605 USDT |
| 2023-03-26 |
11.7786 USDT |
106,888.7746 APT |
11.5955 USDT |
11.4177 USDT |
11.6884 USDT |
11.8522 USDT |
| 2023-03-25 |
11.9141 USDT |
116,828.9888 APT |
12.2060 USDT |
11.4411 USDT |
11.5742 USDT |
11.5762 USDT |
| 2023-03-24 |
12.6456 USDT |
128,031.8264 APT |
13.2561 USDT |
12.0000 USDT |
12.2793 USDT |
12.1363 USDT |
| 2023-03-23 |
12.8028 USDT |
155,015.0715 APT |
13.1171 USDT |
12.3768 USDT |
12.6222 USDT |
13.0047 USDT |
| 2023-03-22 |
12.1275 USDT |
186,900.1270 APT |
12.2679 USDT |
11.7395 USDT |
11.9914 USDT |
12.4419 USDT |
| 2023-03-21 |
12.1420 USDT |
138,959.7322 APT |
12.1050 USDT |
11.6597 USDT |
11.8988 USDT |
12.0709 USDT |
| 2023-03-20 |
12.6550 USDT |
151,634.5743 APT |
13.0303 USDT |
11.9939 USDT |
12.2760 USDT |
12.1731 USDT |
| 2023-03-19 |
13.1006 USDT |
129,018.0191 APT |
12.7997 USDT |
12.6501 USDT |
12.9955 USDT |
13.1617 USDT |
| 2023-03-18 |
13.6178 USDT |
182,951.1045 APT |
13.5346 USDT |
12.6242 USDT |
12.9433 USDT |
12.6951 USDT |
| 2023-03-17 |
12.8232 USDT |
192,835.3676 APT |
12.3391 USDT |
12.1000 USDT |
12.3623 USDT |
12.8780 USDT |
| 2023-03-16 |
12.2226 USDT |
185,947.5005 APT |
12.2411 USDT |
11.8101 USDT |
12.1216 USDT |
12.2165 USDT |
| 2023-03-15 |
13.0012 USDT |
119,376.1849 APT |
13.5670 USDT |
11.9590 USDT |
12.2967 USDT |
12.3094 USDT |
| 2023-03-14 |
13.3379 USDT |
221,843.9543 APT |
12.3234 USDT |
11.9675 USDT |
12.1710 USDT |
13.7690 USDT |
| 2023-03-13 |
11.9210 USDT |
155,574.2257 APT |
11.8774 USDT |
11.4000 USDT |
11.5739 USDT |
12.4945 USDT |
| 2023-03-12 |
10.4345 USDT |
552,631.8503 APT |
10.4330 USDT |
10.0363 USDT |
10.1706 USDT |
11.8796 USDT |
| 2023-03-11 |
10.2656 USDT |
506,468.6047 APT |
10.7851 USDT |
9.9200 USDT |
10.0984 USDT |
10.4265 USDT |
| 2023-03-10 |
10.8137 USDT |
484,551.1988 APT |
11.1055 USDT |
9.7323 USDT |
10.0224 USDT |
10.7630 USDT |
| 2023-03-09 |
10.8946 USDT |
949,562.4400 APT |
10.5099 USDT |
10.4191 USDT |
10.5861 USDT |
11.0623 USDT |
| 2023-03-08 |
10.8439 USDT |
1,041,110.8990 APT |
11.1207 USDT |
10.2195 USDT |
10.5629 USDT |
10.5375 USDT |
| 2023-03-07 |
11.2341 USDT |
931,011.3475 APT |
11.2900 USDT |
10.7208 USDT |
10.9877 USDT |
10.9838 USDT |
| 2023-03-06 |
11.2093 USDT |
1,002,995.1050 APT |
11.1656 USDT |
10.9662 USDT |
11.1012 USDT |
11.2998 USDT |
| 2023-03-05 |
11.2952 USDT |
890,960.3127 APT |
11.2666 USDT |
11.0170 USDT |
11.1933 USDT |
11.1706 USDT |
| 2023-03-04 |
11.4456 USDT |
864,039.3110 APT |
11.7380 USDT |
10.7153 USDT |
10.8779 USDT |
10.7992 USDT |
| 2023-03-03 |
11.8086 USDT |
863,052.9199 APT |
12.8466 USDT |
11.2720 USDT |
11.6386 USDT |
11.6763 USDT |
| 2023-03-02 |
12.9806 USDT |
721,658.4347 APT |
13.4489 USDT |
12.5435 USDT |
12.6814 USDT |
12.7883 USDT |
| 2023-03-01 |
12.8198 USDT |
701,148.6062 APT |
11.8827 USDT |
11.8244 USDT |
12.0504 USDT |
12.9942 USDT |
| 2023-02-28 |
12.1235 USDT |
590,840.7868 APT |
12.3640 USDT |
11.7800 USDT |
11.8593 USDT |
11.8479 USDT |
| 2023-02-27 |
12.4850 USDT |
104,483.1428 APT |
12.6395 USDT |
12.1038 USDT |
12.2422 USDT |
12.3363 USDT |
| 2023-02-26 |
12.4857 USDT |
101,662.8234 APT |
12.2451 USDT |
12.1230 USDT |
12.2823 USDT |
12.6519 USDT |
| 2023-02-25 |
12.4140 USDT |
104,861.6559 APT |
12.8429 USDT |
11.6473 USDT |
11.9439 USDT |
11.6809 USDT |
| 2023-02-24 |
13.1608 USDT |
131,076.3192 APT |
13.4508 USDT |
12.4323 USDT |
12.7724 USDT |
12.7914 USDT |
| 2023-02-23 |
13.6832 USDT |
97,896.0665 APT |
13.8839 USDT |
13.2000 USDT |
13.4654 USDT |
13.4625 USDT |
| 2023-02-22 |
13.2250 USDT |
99,748.6139 APT |
13.4523 USDT |
12.7632 USDT |
13.0430 USDT |
13.8086 USDT |
| 2023-02-21 |
13.7773 USDT |
75,893.1708 APT |
14.2155 USDT |
13.3021 USDT |
13.5195 USDT |
13.5289 USDT |
| 2023-02-20 |
14.1394 USDT |
76,168.1498 APT |
14.0836 USDT |
13.6371 USDT |
14.0146 USDT |
14.0493 USDT |
| 2023-02-19 |
14.3873 USDT |
101,446.5722 APT |
14.4326 USDT |
13.7182 USDT |
14.1332 USDT |
13.9460 USDT |
| 2023-02-18 |
14.5843 USDT |
87,526.5616 APT |
14.7342 USDT |
14.1500 USDT |
14.3167 USDT |
14.3048 USDT |
| 2023-02-17 |
14.6016 USDT |
121,689.2162 APT |
14.6905 USDT |
14.1160 USDT |
14.3428 USDT |
14.5393 USDT |
| 2023-02-16 |
15.9280 USDT |
160,299.5396 APT |
15.9296 USDT |
14.4734 USDT |
14.8320 USDT |
14.7619 USDT |
| 2023-02-15 |
14.5697 USDT |
126,059.0594 APT |
14.7320 USDT |
14.0848 USDT |
14.2236 USDT |
14.9094 USDT |
| 2023-02-14 |
14.0682 USDT |
221,947.9504 APT |
13.7129 USDT |
13.4990 USDT |
13.8266 USDT |
14.7118 USDT |
| 2023-02-13 |
13.1507 USDT |
226,776.5820 APT |
13.1038 USDT |
12.3777 USDT |
12.8527 USDT |
13.7691 USDT |
| 2023-02-12 |
13.7632 USDT |
143,373.9753 APT |
13.8847 USDT |
12.9397 USDT |
13.2471 USDT |
13.1130 USDT |
| 2023-02-11 |
13.7980 USDT |
217,586.1772 APT |
13.6516 USDT |
13.2211 USDT |
13.4133 USDT |
13.9612 USDT |