Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
8.7523 USDT |
834,054.0666 APT |
8.9341 USDT |
8.5390 USDT |
8.6015 USDT |
8.6364 USDT |
| 2024-11-01 |
8.9906 USDT |
1,054,036.2827 APT |
9.0926 USDT |
8.4000 USDT |
8.8762 USDT |
8.8101 USDT |
| 2024-10-31 |
9.5577 USDT |
717,683.3404 APT |
9.7961 USDT |
9.2100 USDT |
9.3400 USDT |
9.3328 USDT |
| 2024-10-30 |
9.9670 USDT |
752,456.1984 APT |
10.0428 USDT |
9.7418 USDT |
9.8197 USDT |
9.8836 USDT |
| 2024-10-29 |
9.7284 USDT |
880,471.7024 APT |
9.2132 USDT |
9.1977 USDT |
9.4616 USDT |
10.0453 USDT |
| 2024-10-28 |
8.9796 USDT |
991,179.9941 APT |
9.2085 USDT |
8.7127 USDT |
8.8768 USDT |
9.0730 USDT |
| 2024-10-27 |
9.2160 USDT |
468,116.0014 APT |
9.3041 USDT |
9.1005 USDT |
9.1795 USDT |
9.2219 USDT |
| 2024-10-26 |
9.0890 USDT |
1,240,899.8378 APT |
8.9548 USDT |
8.7183 USDT |
8.9370 USDT |
9.2860 USDT |
| 2024-10-25 |
9.9397 USDT |
792,776.9871 APT |
10.1827 USDT |
9.4135 USDT |
9.4529 USDT |
9.4424 USDT |
| 2024-10-24 |
10.1185 USDT |
938,345.6801 APT |
9.9297 USDT |
9.8169 USDT |
9.9452 USDT |
10.1759 USDT |
| 2024-10-23 |
10.1546 USDT |
800,010.2305 APT |
10.3996 USDT |
9.6613 USDT |
9.8732 USDT |
9.8372 USDT |
| 2024-10-22 |
10.6717 USDT |
959,633.8152 APT |
10.1011 USDT |
10.0126 USDT |
10.2686 USDT |
10.4048 USDT |
| 2024-10-21 |
10.0317 USDT |
707,202.3742 APT |
9.9911 USDT |
9.8127 USDT |
9.9768 USDT |
10.0259 USDT |
| 2024-10-20 |
9.8552 USDT |
428,039.3987 APT |
9.7170 USDT |
9.6923 USDT |
9.7585 USDT |
10.1535 USDT |
| 2024-10-19 |
9.8174 USDT |
645,704.9286 APT |
10.0182 USDT |
9.6302 USDT |
9.7090 USDT |
9.7387 USDT |
| 2024-10-18 |
9.8973 USDT |
602,630.5452 APT |
9.9389 USDT |
9.7632 USDT |
9.8781 USDT |
9.8630 USDT |
| 2024-10-17 |
10.0605 USDT |
669,251.6975 APT |
10.0346 USDT |
9.8527 USDT |
10.0575 USDT |
10.0609 USDT |
| 2024-10-16 |
10.1118 USDT |
1,034,261.2052 APT |
10.4620 USDT |
9.6988 USDT |
9.8464 USDT |
9.9953 USDT |
| 2024-10-15 |
10.3342 USDT |
1,214,955.8213 APT |
10.1714 USDT |
9.9525 USDT |
10.1554 USDT |
10.4881 USDT |
| 2024-10-14 |
10.1457 USDT |
238,362.3726 APT |
10.1903 USDT |
9.9075 USDT |
10.1357 USDT |
10.0952 USDT |
| 2024-10-13 |
10.0875 USDT |
394,393.8774 APT |
9.9274 USDT |
9.8012 USDT |
9.9740 USDT |
10.0800 USDT |
| 2024-10-12 |
8.5479 USDT |
553,183.2237 APT |
8.5159 USDT |
8.4108 USDT |
8.4882 USDT |
8.9567 USDT |
| 2024-10-11 |
8.1254 USDT |
584,038.3551 APT |
8.1124 USDT |
7.9536 USDT |
8.0819 USDT |
8.2813 USDT |
| 2024-10-10 |
8.2569 USDT |
1,076,215.8266 APT |
8.5585 USDT |
7.8732 USDT |
8.0392 USDT |
8.1399 USDT |
| 2024-10-09 |
9.2439 USDT |
455,365.9520 APT |
9.3265 USDT |
9.0586 USDT |
9.1738 USDT |
9.1056 USDT |
| 2024-10-08 |
9.1000 USDT |
1,091,692.5184 APT |
8.6762 USDT |
8.6762 USDT |
8.9650 USDT |
9.3566 USDT |
| 2024-10-07 |
8.8144 USDT |
1,109,028.0588 APT |
8.7056 USDT |
8.4421 USDT |
8.5581 USDT |
9.0023 USDT |
| 2024-10-06 |
8.7163 USDT |
370,399.1009 APT |
8.6078 USDT |
8.5519 USDT |
8.6786 USDT |
8.6922 USDT |
| 2024-10-05 |
8.9941 USDT |
714,101.2545 APT |
9.0933 USDT |
8.7581 USDT |
8.8389 USDT |
8.7850 USDT |
| 2024-10-04 |
8.5656 USDT |
612,346.4314 APT |
8.5628 USDT |
8.1935 USDT |
8.2698 USDT |
8.8683 USDT |
| 2024-10-03 |
8.1493 USDT |
776,195.7726 APT |
7.7898 USDT |
7.6221 USDT |
7.8227 USDT |
8.2855 USDT |
| 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 |