Identifier on Huobi: aptusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-08-13 |
6.2918 USDT |
1,615,206.4751 APT |
6.4371 USDT |
6.1519 USDT |
6.2238 USDT |
6.2397 USDT |
2024-08-12 |
6.0960 USDT |
2,073,471.2262 APT |
5.7297 USDT |
5.7254 USDT |
5.8142 USDT |
6.4932 USDT |
2024-08-11 |
6.1174 USDT |
2,031,131.1244 APT |
6.2751 USDT |
5.9101 USDT |
5.9893 USDT |
5.9161 USDT |
2024-08-10 |
5.9676 USDT |
2,645,739.9252 APT |
5.7510 USDT |
5.6894 USDT |
5.7444 USDT |
6.2668 USDT |
2024-08-09 |
5.7447 USDT |
2,539,111.1464 APT |
5.7683 USDT |
5.6291 USDT |
5.7313 USDT |
5.7531 USDT |
2024-08-08 |
5.3531 USDT |
2,325,770.5041 APT |
5.0821 USDT |
4.9883 USDT |
5.1082 USDT |
5.4980 USDT |
2024-08-07 |
5.1835 USDT |
3,571,835.1053 APT |
5.1331 USDT |
4.9466 USDT |
5.0408 USDT |
5.0780 USDT |
2024-08-06 |
5.1808 USDT |
4,149,092.7748 APT |
4.9828 USDT |
4.9713 USDT |
5.1385 USDT |
5.2264 USDT |
2024-08-05 |
4.7489 USDT |
5,555,402.0611 APT |
5.3421 USDT |
4.3283 USDT |
4.5709 USDT |
5.0707 USDT |
2024-08-04 |
5.4815 USDT |
3,734,437.2127 APT |
5.5800 USDT |
5.1208 USDT |
5.2714 USDT |
5.3307 USDT |
2024-08-03 |
5.8829 USDT |
3,143,748.3202 APT |
6.0101 USDT |
5.4885 USDT |
5.5285 USDT |
5.5163 USDT |
2024-08-02 |
6.2318 USDT |
2,807,272.2194 APT |
6.4103 USDT |
5.9108 USDT |
6.0562 USDT |
6.0296 USDT |
2024-08-01 |
6.3141 USDT |
3,183,917.9006 APT |
6.4091 USDT |
6.0439 USDT |
6.2108 USDT |
6.4096 USDT |
2024-07-31 |
6.5933 USDT |
2,301,391.4263 APT |
6.5906 USDT |
6.5112 USDT |
6.5661 USDT |
6.5849 USDT |
2024-07-30 |
6.7423 USDT |
2,647,239.4609 APT |
6.7559 USDT |
6.5030 USDT |
6.5790 USDT |
6.5714 USDT |
2024-07-29 |
6.9294 USDT |
2,294,081.2111 APT |
6.8424 USDT |
6.7150 USDT |
6.8128 USDT |
6.8324 USDT |
2024-07-28 |
7.0000 USDT |
1,747,154.2358 APT |
7.1345 USDT |
6.8906 USDT |
6.9568 USDT |
6.9374 USDT |
2024-07-27 |
7.1529 USDT |
2,353,503.8143 APT |
6.9793 USDT |
6.9702 USDT |
7.0126 USDT |
7.1749 USDT |
2024-07-26 |
6.7883 USDT |
2,311,089.5000 APT |
6.6172 USDT |
6.6015 USDT |
6.6681 USDT |
6.9093 USDT |