Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
3.6884 USDT |
35,970.5287 APT |
3.7702 USDT |
3.5632 USDT |
3.6087 USDT |
3.6067 USDT |
| 2022-12-21 |
3.7836 USDT |
18,600.8031 APT |
3.8997 USDT |
3.6853 USDT |
3.7065 USDT |
3.7057 USDT |
| 2022-12-20 |
3.8896 USDT |
26,894.6389 APT |
3.8085 USDT |
3.8000 USDT |
3.8389 USDT |
3.8767 USDT |
| 2022-12-19 |
3.9649 USDT |
45,539.1409 APT |
4.0618 USDT |
3.6969 USDT |
3.7917 USDT |
3.7728 USDT |
| 2022-12-18 |
4.0404 USDT |
42,143.7567 APT |
4.1005 USDT |
3.9746 USDT |
4.0245 USDT |
4.0484 USDT |
| 2022-12-17 |
4.0501 USDT |
42,793.5801 APT |
4.0435 USDT |
3.9647 USDT |
4.0013 USDT |
4.0706 USDT |
| 2022-12-16 |
4.5060 USDT |
34,415.0738 APT |
4.6713 USDT |
4.3174 USDT |
4.3905 USDT |
4.3947 USDT |
| 2022-12-15 |
4.6993 USDT |
35,589.6657 APT |
4.7014 USDT |
4.5152 USDT |
4.6315 USDT |
4.6728 USDT |
| 2022-12-14 |
4.6459 USDT |
33,707.4749 APT |
4.6500 USDT |
4.4775 USDT |
4.6458 USDT |
4.5737 USDT |
| 2022-12-13 |
4.5056 USDT |
57,174.3191 APT |
4.5364 USDT |
4.2800 USDT |
4.3963 USDT |
4.6369 USDT |
| 2022-12-12 |
4.4611 USDT |
41,009.7255 APT |
4.6632 USDT |
4.3104 USDT |
4.4142 USDT |
4.5252 USDT |
| 2022-12-11 |
4.8118 USDT |
20,297.0213 APT |
4.7760 USDT |
4.6200 USDT |
4.7501 USDT |
4.6675 USDT |
| 2022-12-10 |
4.7968 USDT |
17,582.2164 APT |
4.8106 USDT |
4.7614 USDT |
4.7770 USDT |
4.7740 USDT |
| 2022-12-09 |
4.8636 USDT |
31,056.7129 APT |
4.9319 USDT |
4.7575 USDT |
4.7837 USDT |
4.7657 USDT |
| 2022-12-08 |
4.8334 USDT |
32,697.7802 APT |
4.8203 USDT |
4.6819 USDT |
4.7695 USDT |
4.9066 USDT |
| 2022-12-07 |
4.7976 USDT |
63,382.8876 APT |
5.0574 USDT |
4.6154 USDT |
4.7716 USDT |
4.8223 USDT |
| 2022-12-06 |
5.1231 USDT |
44,255.0188 APT |
5.1597 USDT |
4.8793 USDT |
4.9742 USDT |
5.0675 USDT |
| 2022-12-05 |
5.3068 USDT |
57,400.1487 APT |
5.1876 USDT |
5.1279 USDT |
5.1616 USDT |
5.2551 USDT |
| 2022-12-04 |
5.1713 USDT |
82,547.9454 APT |
5.1160 USDT |
5.0632 USDT |
5.1362 USDT |
5.1895 USDT |
| 2022-12-03 |
5.0950 USDT |
112,374.9528 APT |
4.8931 USDT |
4.8774 USDT |
4.9819 USDT |
5.1140 USDT |
| 2022-12-02 |
4.7647 USDT |
87,265.0362 APT |
4.6580 USDT |
4.5155 USDT |
4.6005 USDT |
5.0287 USDT |
| 2022-12-01 |
4.6779 USDT |
49,108.1204 APT |
4.7805 USDT |
4.5900 USDT |
4.6415 USDT |
4.6390 USDT |
| 2022-11-30 |
4.7237 USDT |
69,508.1571 APT |
4.6703 USDT |
4.5701 USDT |
4.6717 USDT |
4.7789 USDT |
| 2022-11-29 |
4.6858 USDT |
60,391.8492 APT |
4.4750 USDT |
4.4257 USDT |
4.5758 USDT |
4.7300 USDT |
| 2022-11-28 |
4.4705 USDT |
108,168.0605 APT |
4.7775 USDT |
4.3157 USDT |
4.4293 USDT |
4.4650 USDT |
| 2022-11-27 |
4.7413 USDT |
67,734.3289 APT |
4.7633 USDT |
4.6247 USDT |
4.7061 USDT |
4.7445 USDT |
| 2022-11-26 |
4.8029 USDT |
173,660.1646 APT |
4.4266 USDT |
4.4098 USDT |
4.4800 USDT |
4.7795 USDT |
| 2022-11-25 |
4.3844 USDT |
57,333.8955 APT |
4.4442 USDT |
4.2650 USDT |
4.3068 USDT |
4.4636 USDT |
| 2022-11-24 |
4.4537 USDT |
122,084.1393 APT |
4.4487 USDT |
4.2287 USDT |
4.2852 USDT |
4.4484 USDT |
| 2022-11-23 |
4.4011 USDT |
59,683.2605 APT |
4.3261 USDT |
4.2482 USDT |
4.2842 USDT |
4.4547 USDT |
| 2022-11-22 |
4.1960 USDT |
60,156.2783 APT |
4.0685 USDT |
3.8600 USDT |
3.9421 USDT |
4.2902 USDT |
| 2022-11-21 |
4.0283 USDT |
56,549.4839 APT |
4.1038 USDT |
3.9059 USDT |
4.0223 USDT |
4.0105 USDT |
| 2022-11-20 |
4.3685 USDT |
54,321.0955 APT |
4.6218 USDT |
4.0500 USDT |
4.1429 USDT |
4.1248 USDT |
| 2022-11-19 |
4.6028 USDT |
25,309.8870 APT |
4.7129 USDT |
4.5177 USDT |
4.5787 USDT |
4.5945 USDT |
| 2022-11-18 |
4.7383 USDT |
45,255.8721 APT |
4.6492 USDT |
4.5500 USDT |
4.6263 USDT |
4.6263 USDT |
| 2022-11-17 |
4.6019 USDT |
86,866.3105 APT |
4.5219 USDT |
4.3557 USDT |
4.4378 USDT |
4.6985 USDT |
| 2022-11-16 |
4.5302 USDT |
153,989.2312 APT |
4.3244 USDT |
4.1600 USDT |
4.2541 USDT |
4.6879 USDT |
| 2022-11-15 |
4.3926 USDT |
160,399.2856 APT |
4.1938 USDT |
4.1101 USDT |
4.2156 USDT |
4.3327 USDT |
| 2022-11-14 |
4.0585 USDT |
334,149.8296 APT |
4.2192 USDT |
3.7731 USDT |
3.8589 USDT |
4.1129 USDT |
| 2022-11-13 |
4.3845 USDT |
536,856.4511 APT |
4.5435 USDT |
4.1300 USDT |
4.2599 USDT |
4.3416 USDT |
| 2022-11-12 |
4.7107 USDT |
665,192.0680 APT |
5.1768 USDT |
4.4720 USDT |
4.6154 USDT |
4.6036 USDT |
| 2022-11-11 |
4.9255 USDT |
934,865.9878 APT |
5.1552 USDT |
4.5000 USDT |
4.7372 USDT |
5.0297 USDT |
| 2022-11-10 |
4.4033 USDT |
1,782,919.2280 APT |
3.9584 USDT |
3.8673 USDT |
4.1104 USDT |
5.0361 USDT |
| 2022-11-09 |
4.2664 USDT |
2,113,149.3941 APT |
5.3784 USDT |
3.6764 USDT |
3.9524 USDT |
3.8094 USDT |
| 2022-11-08 |
6.4189 USDT |
1,383,634.3271 APT |
6.9983 USDT |
5.2737 USDT |
6.1974 USDT |
5.6223 USDT |
| 2022-11-07 |
7.1819 USDT |
1,353,666.3090 APT |
7.3102 USDT |
6.8000 USDT |
7.0594 USDT |
6.9374 USDT |
| 2022-11-06 |
7.8425 USDT |
672,115.0593 APT |
7.6273 USDT |
7.5362 USDT |
7.6449 USDT |
7.6503 USDT |
| 2022-11-05 |
7.6858 USDT |
1,856,577.1566 APT |
7.6517 USDT |
7.5178 USDT |
7.6377 USDT |
7.8905 USDT |
| 2022-11-04 |
7.3824 USDT |
563,796.3182 APT |
7.2364 USDT |
7.1636 USDT |
7.2689 USDT |
7.4677 USDT |
| 2022-11-03 |
7.4186 USDT |
1,685,389.7152 APT |
7.3771 USDT |
7.2080 USDT |
7.3193 USDT |
7.3156 USDT |