Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |