Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
7.4524 USDT |
1,260,714.9509 APT |
8.1941 USDT |
7.1330 USDT |
7.3049 USDT |
7.3152 USDT |
| 2022-11-01 |
8.0265 USDT |
1,975,804.7721 APT |
7.9358 USDT |
7.8153 USDT |
7.8834 USDT |
8.2037 USDT |
| 2022-10-31 |
7.8931 USDT |
2,311,450.4155 APT |
7.8002 USDT |
7.6896 USDT |
7.8567 USDT |
7.9586 USDT |
| 2022-10-30 |
7.9240 USDT |
1,736,908.8164 APT |
7.9544 USDT |
7.6035 USDT |
7.7956 USDT |
7.7944 USDT |
| 2022-10-29 |
8.0919 USDT |
1,829,037.9322 APT |
8.1831 USDT |
7.5908 USDT |
7.8800 USDT |
7.9303 USDT |
| 2022-10-28 |
8.2893 USDT |
1,382,006.1616 APT |
8.7010 USDT |
7.9397 USDT |
8.1043 USDT |
8.3042 USDT |
| 2022-10-27 |
9.2401 USDT |
1,591,292.5792 APT |
9.1991 USDT |
8.6810 USDT |
9.1153 USDT |
8.8733 USDT |
| 2022-10-26 |
8.9386 USDT |
1,936,865.3663 APT |
8.7869 USDT |
8.6101 USDT |
8.7706 USDT |
9.1753 USDT |
| 2022-10-25 |
9.1558 USDT |
1,833,502.1353 APT |
9.5278 USDT |
8.5245 USDT |
8.6074 USDT |
8.6072 USDT |
| 2022-10-24 |
9.6472 USDT |
1,193,805.3618 APT |
9.7734 USDT |
9.2448 USDT |
9.4231 USDT |
9.7141 USDT |
| 2022-10-23 |
9.5679 USDT |
4,931,065.1004 APT |
8.9464 USDT |
8.8723 USDT |
9.2287 USDT |
9.7086 USDT |
| 2022-10-22 |
8.2314 USDT |
4,054,691.1376 APT |
7.4978 USDT |
7.3441 USDT |
7.4382 USDT |
8.8991 USDT |
| 2022-10-21 |
7.4377 USDT |
3,193,691.0676 APT |
7.3661 USDT |
7.0000 USDT |
7.2016 USDT |
7.4940 USDT |
| 2022-10-20 |
7.3410 USDT |
7,016,870.6037 APT |
7.3124 USDT |
6.8918 USDT |
7.1670 USDT |
7.3590 USDT |
| 2022-10-19 |
7.7903 USDT |
16,066,031.9268 APT |
4.5000 USDT |
4.5000 USDT |
7.5262 USDT |
7.8250 USDT |