Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
5.7146 USDT |
2,944,001.5354 APT |
5.5886 USDT |
5.3271 USDT |
5.5114 USDT |
5.8016 USDT |
| 2024-07-07 |
5.8306 USDT |
2,930,044.1637 APT |
5.9789 USDT |
5.6114 USDT |
5.6592 USDT |
5.6390 USDT |
| 2024-07-06 |
5.6192 USDT |
2,315,597.5469 APT |
5.5557 USDT |
5.4764 USDT |
5.5332 USDT |
5.9267 USDT |
| 2024-07-05 |
5.5410 USDT |
3,928,030.5266 APT |
5.9754 USDT |
5.1767 USDT |
5.4300 USDT |
5.5977 USDT |
| 2024-07-04 |
6.3354 USDT |
2,009,624.2527 APT |
6.6018 USDT |
6.0313 USDT |
6.1449 USDT |
6.1437 USDT |
| 2024-07-03 |
6.8003 USDT |
1,845,124.8099 APT |
6.9612 USDT |
6.6480 USDT |
6.7544 USDT |
6.7628 USDT |
| 2024-07-02 |
6.9720 USDT |
2,032,450.8662 APT |
7.0537 USDT |
6.8461 USDT |
6.8963 USDT |
6.9459 USDT |
| 2024-07-01 |
7.1304 USDT |
2,297,741.0325 APT |
7.0748 USDT |
7.0056 USDT |
7.0602 USDT |
7.1366 USDT |
| 2024-06-30 |
6.9245 USDT |
2,127,926.6671 APT |
6.9029 USDT |
6.7925 USDT |
6.8173 USDT |
7.0747 USDT |
| 2024-06-29 |
6.9682 USDT |
1,668,828.1661 APT |
6.8566 USDT |
6.8422 USDT |
6.8841 USDT |
6.9385 USDT |
| 2024-06-28 |
7.0281 USDT |
1,640,408.6680 APT |
7.0347 USDT |
6.9669 USDT |
7.0107 USDT |
7.0563 USDT |
| 2024-06-27 |
6.8673 USDT |
1,931,151.2508 APT |
6.8460 USDT |
6.7341 USDT |
6.7741 USDT |
7.0133 USDT |
| 2024-06-26 |
6.8492 USDT |
2,170,362.9107 APT |
6.9484 USDT |
6.7093 USDT |
6.7752 USDT |
6.7559 USDT |
| 2024-06-25 |
6.9707 USDT |
2,809,014.9032 APT |
6.9493 USDT |
6.8430 USDT |
6.9234 USDT |
6.9900 USDT |
| 2024-06-24 |
6.7270 USDT |
3,124,847.0482 APT |
6.7476 USDT |
6.3685 USDT |
6.6124 USDT |
6.8889 USDT |
| 2024-06-23 |
6.8737 USDT |
1,846,944.9380 APT |
6.8587 USDT |
6.6527 USDT |
6.7568 USDT |
6.7327 USDT |
| 2024-06-22 |
6.8712 USDT |
2,038,623.4251 APT |
6.9420 USDT |
6.8099 USDT |
6.8551 USDT |
6.8967 USDT |
| 2024-06-21 |
6.9434 USDT |
2,053,627.3878 APT |
6.9112 USDT |
6.7925 USDT |
6.8933 USDT |
6.9032 USDT |
| 2024-06-20 |
6.9669 USDT |
2,650,610.9487 APT |
6.9065 USDT |
6.7105 USDT |
6.8506 USDT |
6.9724 USDT |
| 2024-06-19 |
6.9449 USDT |
2,855,470.4475 APT |
6.8224 USDT |
6.7433 USDT |
6.8443 USDT |
6.9700 USDT |
| 2024-06-18 |
6.8397 USDT |
2,726,759.8410 APT |
7.4425 USDT |
6.3501 USDT |
6.6012 USDT |
6.5711 USDT |
| 2024-06-17 |
7.6086 USDT |
2,391,387.2267 APT |
7.9024 USDT |
7.1931 USDT |
7.5305 USDT |
7.5591 USDT |
| 2024-06-16 |
7.8415 USDT |
1,405,353.7205 APT |
7.8819 USDT |
7.7374 USDT |
7.8158 USDT |
7.8572 USDT |
| 2024-06-15 |
7.8159 USDT |
2,146,068.6815 APT |
7.6903 USDT |
7.6427 USDT |
7.7195 USDT |
7.9054 USDT |
| 2024-06-14 |
7.9101 USDT |
2,150,349.4398 APT |
7.8905 USDT |
7.4194 USDT |
7.5404 USDT |
7.4755 USDT |
| 2024-06-13 |
8.0158 USDT |
2,189,481.0662 APT |
8.2422 USDT |
7.7787 USDT |
7.9370 USDT |
7.9054 USDT |
| 2024-06-12 |
8.1755 USDT |
2,652,641.1865 APT |
7.9730 USDT |
7.8233 USDT |
7.9764 USDT |
8.2318 USDT |
| 2024-06-11 |
8.0418 USDT |
2,452,604.1911 APT |
8.2742 USDT |
7.7398 USDT |
7.9408 USDT |
7.9919 USDT |
| 2024-06-10 |
8.4415 USDT |
1,286,184.5800 APT |
8.5943 USDT |
8.2015 USDT |
8.3739 USDT |
8.4731 USDT |
| 2024-06-09 |
8.3779 USDT |
1,682,636.7382 APT |
8.3398 USDT |
8.1785 USDT |
8.2497 USDT |
8.5466 USDT |
| 2024-06-08 |
8.4208 USDT |
2,000,269.4884 APT |
8.5941 USDT |
8.1290 USDT |
8.2789 USDT |
8.2847 USDT |
| 2024-06-07 |
9.0239 USDT |
2,071,635.6982 APT |
9.0952 USDT |
7.8789 USDT |
8.5478 USDT |
8.5504 USDT |
| 2024-06-06 |
9.2091 USDT |
1,469,886.3649 APT |
9.3095 USDT |
9.1115 USDT |
9.1615 USDT |
9.2267 USDT |
| 2024-06-05 |
9.2379 USDT |
1,588,427.9096 APT |
9.1547 USDT |
9.1547 USDT |
9.2215 USDT |
9.3072 USDT |
| 2024-06-04 |
8.9352 USDT |
1,755,769.7856 APT |
8.9206 USDT |
8.7554 USDT |
8.8111 USDT |
9.2247 USDT |
| 2024-06-03 |
9.0298 USDT |
1,769,712.4053 APT |
8.9234 USDT |
8.8019 USDT |
8.9410 USDT |
8.9895 USDT |
| 2024-06-02 |
9.0104 USDT |
1,598,114.1220 APT |
9.0724 USDT |
8.7983 USDT |
8.9474 USDT |
8.9297 USDT |
| 2024-06-01 |
9.0939 USDT |
1,140,089.2822 APT |
9.1428 USDT |
9.0418 USDT |
9.0781 USDT |
9.0796 USDT |
| 2024-05-31 |
9.1503 USDT |
1,445,911.4597 APT |
9.1794 USDT |
9.0329 USDT |
9.1305 USDT |
9.0816 USDT |
| 2024-05-30 |
9.1973 USDT |
1,699,982.1298 APT |
9.0913 USDT |
8.8554 USDT |
9.0338 USDT |
9.3726 USDT |
| 2024-05-29 |
9.2685 USDT |
1,945,339.4022 APT |
9.3587 USDT |
9.0476 USDT |
9.1292 USDT |
9.1084 USDT |
| 2024-05-28 |
9.4448 USDT |
2,136,141.0629 APT |
9.6567 USDT |
9.2157 USDT |
9.3876 USDT |
9.3506 USDT |
| 2024-05-27 |
9.2486 USDT |
1,290,473.8135 APT |
9.0482 USDT |
9.0383 USDT |
9.1261 USDT |
9.5113 USDT |
| 2024-05-26 |
9.0659 USDT |
1,389,742.1408 APT |
9.0852 USDT |
8.9198 USDT |
9.0370 USDT |
9.0991 USDT |
| 2024-05-25 |
9.0471 USDT |
1,771,507.6995 APT |
8.9534 USDT |
8.8974 USDT |
9.0115 USDT |
9.0559 USDT |
| 2024-05-24 |
8.9535 USDT |
2,108,607.3755 APT |
8.9217 USDT |
8.6849 USDT |
8.8581 USDT |
8.9340 USDT |
| 2024-05-23 |
8.9232 USDT |
2,063,696.7632 APT |
8.9977 USDT |
8.5277 USDT |
8.6866 USDT |
8.6817 USDT |
| 2024-05-22 |
9.1479 USDT |
2,147,828.7040 APT |
9.3167 USDT |
8.9057 USDT |
9.0517 USDT |
9.1108 USDT |
| 2024-05-21 |
9.1069 USDT |
1,618,349.1928 APT |
9.0900 USDT |
8.8912 USDT |
9.0214 USDT |
9.2747 USDT |
| 2024-05-20 |
8.2400 USDT |
1,323,352.2290 APT |
8.1177 USDT |
8.0144 USDT |
8.1607 USDT |
8.3457 USDT |