Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
8.5146 USDT |
997,768.9013 APT |
8.5809 USDT |
8.2524 USDT |
8.3267 USDT |
8.3063 USDT |
| 2024-05-18 |
8.6087 USDT |
1,461,584.2357 APT |
8.5715 USDT |
8.4475 USDT |
8.5276 USDT |
8.5589 USDT |
| 2024-05-17 |
8.4722 USDT |
1,878,136.5006 APT |
8.3767 USDT |
8.2754 USDT |
8.3157 USDT |
8.5455 USDT |
| 2024-05-16 |
8.4117 USDT |
2,369,994.7867 APT |
8.4843 USDT |
8.1019 USDT |
8.3256 USDT |
8.2969 USDT |
| 2024-05-15 |
8.1113 USDT |
2,323,715.9001 APT |
7.8009 USDT |
7.7234 USDT |
7.8463 USDT |
8.4876 USDT |
| 2024-05-14 |
8.0627 USDT |
1,728,463.2783 APT |
8.1843 USDT |
7.8050 USDT |
7.9359 USDT |
7.8677 USDT |
| 2024-05-13 |
8.2696 USDT |
1,992,459.9821 APT |
8.3556 USDT |
7.9105 USDT |
8.0137 USDT |
8.2418 USDT |
| 2024-05-12 |
8.4157 USDT |
1,546,408.9963 APT |
8.3939 USDT |
8.3166 USDT |
8.3856 USDT |
8.3826 USDT |
| 2024-05-11 |
8.4427 USDT |
1,606,314.4407 APT |
8.4555 USDT |
8.3046 USDT |
8.3972 USDT |
8.4877 USDT |
| 2024-05-10 |
8.7091 USDT |
1,921,172.4394 APT |
8.8121 USDT |
8.3705 USDT |
8.4667 USDT |
8.4616 USDT |
| 2024-05-09 |
8.6388 USDT |
1,921,821.3947 APT |
8.5835 USDT |
8.3829 USDT |
8.5482 USDT |
8.8275 USDT |
| 2024-05-08 |
8.6510 USDT |
2,095,659.0180 APT |
8.7768 USDT |
8.4948 USDT |
8.6007 USDT |
8.6046 USDT |
| 2024-05-07 |
8.9978 USDT |
1,394,733.7270 APT |
8.9926 USDT |
8.8579 USDT |
8.9550 USDT |
9.0870 USDT |
| 2024-05-06 |
9.2939 USDT |
1,337,483.4094 APT |
9.2453 USDT |
9.0117 USDT |
9.1785 USDT |
9.1291 USDT |
| 2024-05-05 |
9.0886 USDT |
1,417,984.6548 APT |
9.1214 USDT |
8.9314 USDT |
9.0284 USDT |
9.1741 USDT |
| 2024-05-04 |
9.1325 USDT |
1,939,181.0194 APT |
9.0707 USDT |
8.9958 USDT |
9.0803 USDT |
9.1273 USDT |
| 2024-05-03 |
8.9835 USDT |
1,570,875.7015 APT |
8.8520 USDT |
8.7967 USDT |
8.8539 USDT |
9.1261 USDT |
| 2024-05-02 |
8.7397 USDT |
2,340,905.9203 APT |
8.9360 USDT |
8.4723 USDT |
8.5970 USDT |
8.8730 USDT |
| 2024-05-01 |
8.5805 USDT |
2,722,735.0809 APT |
8.7040 USDT |
8.1594 USDT |
8.4348 USDT |
8.8458 USDT |
| 2024-04-30 |
8.7455 USDT |
1,637,109.3157 APT |
9.1064 USDT |
8.1417 USDT |
8.3575 USDT |
8.3019 USDT |
| 2024-04-29 |
8.9620 USDT |
1,636,901.3037 APT |
8.9907 USDT |
8.7851 USDT |
8.8963 USDT |
8.9218 USDT |
| 2024-04-28 |
9.1031 USDT |
1,720,922.5191 APT |
9.0083 USDT |
8.9669 USDT |
9.0303 USDT |
9.1617 USDT |
| 2024-04-27 |
8.7957 USDT |
1,371,819.4073 APT |
8.8538 USDT |
8.4268 USDT |
8.7893 USDT |
8.8823 USDT |
| 2024-04-26 |
8.9287 USDT |
1,893,279.4581 APT |
9.0327 USDT |
8.7291 USDT |
8.9063 USDT |
8.9040 USDT |
| 2024-04-25 |
9.0184 USDT |
2,247,790.1133 APT |
9.1547 USDT |
8.7588 USDT |
8.8995 USDT |
9.0750 USDT |
| 2024-04-24 |
9.7823 USDT |
1,253,238.4800 APT |
9.7746 USDT |
9.3138 USDT |
9.6548 USDT |
9.4773 USDT |
| 2024-04-23 |
9.9751 USDT |
1,488,371.5002 APT |
10.1858 USDT |
9.7793 USDT |
9.8578 USDT |
9.7910 USDT |
| 2024-04-22 |
10.1638 USDT |
1,640,202.2427 APT |
10.0068 USDT |
9.8792 USDT |
10.0692 USDT |
10.1564 USDT |
| 2024-04-21 |
10.0020 USDT |
1,735,388.6583 APT |
10.2396 USDT |
9.6693 USDT |
9.8510 USDT |
10.0049 USDT |
| 2024-04-20 |
9.6433 USDT |
1,583,303.0969 APT |
9.4095 USDT |
9.2730 USDT |
9.4885 USDT |
10.1552 USDT |
| 2024-04-19 |
9.3870 USDT |
2,485,034.8890 APT |
9.5001 USDT |
8.6135 USDT |
8.9325 USDT |
9.5403 USDT |
| 2024-04-18 |
9.2577 USDT |
2,459,284.0527 APT |
9.1400 USDT |
8.8112 USDT |
9.1347 USDT |
9.4793 USDT |
| 2024-04-17 |
9.2090 USDT |
1,507,876.3932 APT |
9.2463 USDT |
8.8515 USDT |
9.0785 USDT |
9.0986 USDT |