Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
7.6953 USDT |
1,524,924.7201 APT |
7.5519 USDT |
7.4747 USDT |
7.6333 USDT |
7.6301 USDT |
| 2024-10-01 |
7.8763 USDT |
1,729,200.7958 APT |
7.6700 USDT |
7.2404 USDT |
7.6116 USDT |
7.5633 USDT |
| 2024-09-30 |
7.9398 USDT |
959,195.1391 APT |
8.0776 USDT |
7.7525 USDT |
7.8937 USDT |
7.9268 USDT |
| 2024-09-29 |
7.9558 USDT |
667,963.3142 APT |
8.0657 USDT |
7.7556 USDT |
7.8701 USDT |
8.0414 USDT |
| 2024-09-28 |
8.1802 USDT |
1,016,947.7974 APT |
8.5023 USDT |
7.9315 USDT |
8.0351 USDT |
8.0017 USDT |
| 2024-09-27 |
8.1921 USDT |
975,201.1827 APT |
8.0656 USDT |
8.0365 USDT |
8.1281 USDT |
8.1652 USDT |
| 2024-09-26 |
8.2564 USDT |
1,156,682.2106 APT |
8.0138 USDT |
7.8657 USDT |
8.0440 USDT |
8.1112 USDT |
| 2024-09-25 |
8.1333 USDT |
1,398,294.3135 APT |
8.1576 USDT |
7.9330 USDT |
8.0142 USDT |
7.9656 USDT |
| 2024-09-24 |
7.9372 USDT |
1,064,009.5263 APT |
7.9543 USDT |
7.6934 USDT |
7.8287 USDT |
8.1970 USDT |
| 2024-09-23 |
7.8706 USDT |
1,359,538.9100 APT |
7.9674 USDT |
7.6706 USDT |
7.8256 USDT |
7.9632 USDT |
| 2024-09-22 |
7.9209 USDT |
546,751.0547 APT |
8.2486 USDT |
7.8106 USDT |
7.8732 USDT |
7.9473 USDT |
| 2024-09-21 |
7.5813 USDT |
1,005,589.0073 APT |
7.3058 USDT |
7.1935 USDT |
7.2484 USDT |
8.2107 USDT |
| 2024-09-20 |
7.1041 USDT |
1,617,330.6894 APT |
6.8071 USDT |
6.7076 USDT |
6.7885 USDT |
7.3598 USDT |
| 2024-09-19 |
6.4882 USDT |
1,773,465.6070 APT |
6.2262 USDT |
6.2262 USDT |
6.3485 USDT |
6.8242 USDT |
| 2024-09-18 |
5.8975 USDT |
1,806,567.1097 APT |
5.9407 USDT |
5.7049 USDT |
5.8032 USDT |
6.1453 USDT |
| 2024-09-17 |
5.8468 USDT |
1,190,598.0922 APT |
5.7452 USDT |
5.6884 USDT |
5.7383 USDT |
5.9063 USDT |
| 2024-09-16 |
5.7690 USDT |
1,681,983.2792 APT |
5.8756 USDT |
5.6653 USDT |
5.7188 USDT |
5.6956 USDT |
| 2024-09-15 |
6.1101 USDT |
929,030.0503 APT |
6.0647 USDT |
6.0266 USDT |
6.0783 USDT |
6.0783 USDT |
| 2024-09-14 |
6.1964 USDT |
1,553,990.4545 APT |
6.3058 USDT |
5.9899 USDT |
6.0324 USDT |
6.0575 USDT |
| 2024-09-13 |
6.1520 USDT |
1,298,310.3596 APT |
6.1759 USDT |
6.0910 USDT |
6.1342 USDT |
6.2603 USDT |
| 2024-09-12 |
6.1436 USDT |
1,750,042.7766 APT |
6.0914 USDT |
6.0447 USDT |
6.1086 USDT |
6.1379 USDT |
| 2024-09-11 |
6.1194 USDT |
1,348,158.2296 APT |
6.2746 USDT |
5.9579 USDT |
6.0787 USDT |
6.0955 USDT |
| 2024-09-10 |
6.2155 USDT |
1,723,182.0331 APT |
6.3007 USDT |
6.1207 USDT |
6.1855 USDT |
6.2943 USDT |
| 2024-09-09 |
6.1247 USDT |
1,413,723.1013 APT |
6.0379 USDT |
6.0162 USDT |
6.0716 USDT |
6.2527 USDT |
| 2024-09-08 |
5.9367 USDT |
1,483,451.4405 APT |
5.8543 USDT |
5.7996 USDT |
5.8495 USDT |
6.0831 USDT |
| 2024-09-07 |
5.8176 USDT |
1,436,612.9915 APT |
5.7050 USDT |
5.6983 USDT |
5.7778 USDT |
5.8850 USDT |
| 2024-09-06 |
5.7885 USDT |
1,959,581.8893 APT |
5.7780 USDT |
5.6698 USDT |
5.7266 USDT |
5.7129 USDT |
| 2024-09-05 |
5.9478 USDT |
976,803.4985 APT |
6.1236 USDT |
5.8303 USDT |
5.8673 USDT |
5.8584 USDT |
| 2024-09-04 |
6.1096 USDT |
1,491,829.1285 APT |
6.1324 USDT |
5.8349 USDT |
6.0791 USDT |
6.1599 USDT |
| 2024-09-03 |
6.2618 USDT |
1,530,344.7809 APT |
6.3569 USDT |
6.0557 USDT |
6.1260 USDT |
6.1794 USDT |
| 2024-09-02 |
6.2464 USDT |
1,539,837.6026 APT |
6.1641 USDT |
6.1130 USDT |
6.2273 USDT |
6.3204 USDT |
| 2024-09-01 |
6.3433 USDT |
830,883.4201 APT |
6.4861 USDT |
6.1295 USDT |
6.2407 USDT |
6.1974 USDT |
| 2024-08-31 |
6.6839 USDT |
1,236,270.4378 APT |
6.7147 USDT |
6.3833 USDT |
6.5167 USDT |
6.4250 USDT |
| 2024-08-30 |
6.7377 USDT |
1,793,522.4927 APT |
6.7964 USDT |
6.3697 USDT |
6.4928 USDT |
6.7261 USDT |
| 2024-08-29 |
6.8475 USDT |
1,673,674.7904 APT |
6.7428 USDT |
6.5938 USDT |
6.6901 USDT |
6.9198 USDT |
| 2024-08-28 |
6.8191 USDT |
2,651,907.4034 APT |
6.8354 USDT |
6.4899 USDT |
6.6633 USDT |
6.6829 USDT |
| 2024-08-27 |
7.2008 USDT |
1,754,451.9715 APT |
7.0136 USDT |
6.9975 USDT |
7.1392 USDT |
7.4746 USDT |
| 2024-08-26 |
7.1409 USDT |
1,995,578.1560 APT |
7.3389 USDT |
6.9505 USDT |
7.0279 USDT |
7.0373 USDT |
| 2024-08-25 |
7.0840 USDT |
1,599,170.4471 APT |
7.1523 USDT |
6.8240 USDT |
6.9700 USDT |
7.3634 USDT |
| 2024-08-24 |
7.1742 USDT |
2,216,721.1203 APT |
7.0930 USDT |
7.0443 USDT |
7.1011 USDT |
7.1226 USDT |
| 2024-08-23 |
6.7459 USDT |
1,373,104.5422 APT |
6.5064 USDT |
6.4921 USDT |
6.5623 USDT |
6.9907 USDT |
| 2024-08-22 |
6.3678 USDT |
1,924,710.0090 APT |
6.3575 USDT |
6.2427 USDT |
6.3325 USDT |
6.3882 USDT |
| 2024-08-21 |
6.1761 USDT |
2,059,062.9836 APT |
6.0570 USDT |
6.0102 USDT |
6.0661 USDT |
6.3450 USDT |
| 2024-08-20 |
6.1605 USDT |
1,329,391.3950 APT |
6.0460 USDT |
6.0124 USDT |
6.1272 USDT |
6.0276 USDT |
| 2024-08-19 |
5.8752 USDT |
1,690,892.6762 APT |
5.7841 USDT |
5.7285 USDT |
5.8168 USDT |
5.9554 USDT |
| 2024-08-18 |
5.8512 USDT |
1,768,655.6061 APT |
5.8214 USDT |
5.7942 USDT |
5.8219 USDT |
5.8429 USDT |
| 2024-08-17 |
5.8825 USDT |
2,156,088.0838 APT |
5.9149 USDT |
5.7916 USDT |
5.8137 USDT |
5.8058 USDT |
| 2024-08-16 |
6.2308 USDT |
1,675,864.2888 APT |
6.2283 USDT |
5.9860 USDT |
6.0795 USDT |
6.0975 USDT |
| 2024-08-15 |
6.5891 USDT |
1,774,112.0243 APT |
6.6840 USDT |
6.4173 USDT |
6.5119 USDT |
6.4422 USDT |
| 2024-08-14 |
6.7889 USDT |
1,929,537.2953 APT |
6.7945 USDT |
6.5788 USDT |
6.6679 USDT |
6.6683 USDT |