Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
14.1105 USDT |
316,772.9308 APT |
13.3086 USDT |
13.2434 USDT |
13.6667 USDT |
13.8739 USDT |
| 2024-03-16 |
15.0489 USDT |
219,876.3698 APT |
15.1112 USDT |
14.1783 USDT |
14.5401 USDT |
14.6294 USDT |
| 2024-03-15 |
13.2778 USDT |
427,517.4570 APT |
14.2818 USDT |
12.0821 USDT |
12.7500 USDT |
13.6993 USDT |
| 2024-03-14 |
13.6348 USDT |
236,649.6375 APT |
13.1536 USDT |
13.0627 USDT |
13.2278 USDT |
13.5973 USDT |
| 2024-03-13 |
13.2702 USDT |
273,275.8741 APT |
13.3664 USDT |
12.8535 USDT |
13.0600 USDT |
13.0113 USDT |
| 2024-03-12 |
13.2182 USDT |
365,916.1918 APT |
13.4704 USDT |
12.5093 USDT |
13.0687 USDT |
13.1749 USDT |
| 2024-03-11 |
12.8498 USDT |
656,682.8874 APT |
12.7455 USDT |
12.0799 USDT |
12.6499 USDT |
13.4510 USDT |
| 2024-03-10 |
13.0888 USDT |
1,296,328.0254 APT |
13.1557 USDT |
12.4797 USDT |
12.7377 USDT |
12.6382 USDT |
| 2024-03-09 |
13.4596 USDT |
1,746,694.9083 APT |
13.2290 USDT |
13.0476 USDT |
13.1508 USDT |
13.0731 USDT |
| 2024-03-08 |
13.1889 USDT |
2,402,347.3762 APT |
13.2532 USDT |
12.6275 USDT |
12.9930 USDT |
13.1968 USDT |
| 2024-03-07 |
13.5451 USDT |
1,651,086.7694 APT |
13.6863 USDT |
13.1300 USDT |
13.4417 USDT |
13.9381 USDT |
| 2024-03-06 |
13.5714 USDT |
1,894,113.2538 APT |
13.6399 USDT |
12.8667 USDT |
13.2772 USDT |
13.4261 USDT |
| 2024-03-05 |
12.5257 USDT |
2,666,758.5734 APT |
12.0916 USDT |
11.8945 USDT |
12.1596 USDT |
13.1337 USDT |
| 2024-03-04 |
11.8955 USDT |
2,327,913.9644 APT |
11.6077 USDT |
11.3514 USDT |
11.6972 USDT |
12.1192 USDT |
| 2024-03-03 |
11.7563 USDT |
1,666,182.2999 APT |
12.1317 USDT |
10.8156 USDT |
11.5550 USDT |
11.7163 USDT |
| 2024-03-02 |
11.9321 USDT |
1,562,638.7761 APT |
11.8499 USDT |
11.5202 USDT |
11.7453 USDT |
11.9626 USDT |
| 2024-03-01 |
11.6725 USDT |
1,599,763.5389 APT |
11.7067 USDT |
11.4438 USDT |
11.6156 USDT |
11.7561 USDT |
| 2024-02-29 |
12.1153 USDT |
2,578,320.8835 APT |
12.3706 USDT |
11.3416 USDT |
11.9011 USDT |
11.5642 USDT |
| 2024-02-28 |
11.3434 USDT |
1,713,205.2527 APT |
9.9463 USDT |
9.8896 USDT |
10.0354 USDT |
12.0762 USDT |
| 2024-02-27 |
10.0225 USDT |
1,328,259.5678 APT |
10.1395 USDT |
9.7311 USDT |
9.8764 USDT |
9.9446 USDT |
| 2024-02-26 |
9.7370 USDT |
1,513,499.5080 APT |
9.6559 USDT |
9.3268 USDT |
9.4522 USDT |
10.0896 USDT |
| 2024-02-25 |
9.4890 USDT |
1,476,579.7416 APT |
9.4710 USDT |
9.3153 USDT |
9.3699 USDT |
9.6656 USDT |
| 2024-02-24 |
9.3330 USDT |
1,628,250.7526 APT |
9.1136 USDT |
9.0309 USDT |
9.1962 USDT |
9.4599 USDT |
| 2024-02-23 |
9.1478 USDT |
1,442,932.1657 APT |
9.2265 USDT |
8.8930 USDT |
9.0943 USDT |
9.1476 USDT |
| 2024-02-22 |
9.2432 USDT |
2,047,687.4507 APT |
9.2344 USDT |
8.9354 USDT |
9.0352 USDT |
9.4510 USDT |
| 2024-02-21 |
9.2994 USDT |
2,262,930.9742 APT |
9.6384 USDT |
8.9944 USDT |
9.1798 USDT |
9.0776 USDT |
| 2024-02-20 |
9.7417 USDT |
2,528,692.4714 APT |
10.1187 USDT |
9.1680 USDT |
9.3960 USDT |
9.7149 USDT |
| 2024-02-19 |
9.9445 USDT |
2,116,647.8605 APT |
9.6832 USDT |
9.6832 USDT |
9.8345 USDT |
10.0902 USDT |
| 2024-02-18 |
9.6483 USDT |
1,504,128.5042 APT |
9.6991 USDT |
9.5171 USDT |
9.5625 USDT |
9.7468 USDT |
| 2024-02-17 |
9.5582 USDT |
1,523,606.2071 APT |
9.8029 USDT |
9.2185 USDT |
9.4161 USDT |
9.5008 USDT |
| 2024-02-16 |
10.1117 USDT |
1,466,884.6088 APT |
10.1601 USDT |
9.8735 USDT |
10.0278 USDT |
9.9046 USDT |
| 2024-02-15 |
10.0364 USDT |
2,166,441.1968 APT |
9.4439 USDT |
9.4083 USDT |
9.6282 USDT |
10.4068 USDT |
| 2024-02-14 |
9.3304 USDT |
1,639,951.4119 APT |
9.2076 USDT |
9.0602 USDT |
9.0991 USDT |
9.4285 USDT |
| 2024-02-13 |
9.1276 USDT |
1,725,342.1665 APT |
9.1596 USDT |
8.8653 USDT |
9.0982 USDT |
9.0285 USDT |
| 2024-02-12 |
9.0481 USDT |
1,875,189.8578 APT |
9.0431 USDT |
8.7587 USDT |
8.8265 USDT |
9.1179 USDT |
| 2024-02-11 |
9.1308 USDT |
1,476,962.3458 APT |
9.0736 USDT |
8.9833 USDT |
9.0743 USDT |
9.0838 USDT |
| 2024-02-10 |
9.1228 USDT |
1,783,291.1979 APT |
9.0996 USDT |
8.9880 USDT |
9.0613 USDT |
9.1023 USDT |
| 2024-02-09 |
8.9114 USDT |
1,712,124.3752 APT |
8.7630 USDT |
8.7281 USDT |
8.7951 USDT |
8.9637 USDT |
| 2024-02-08 |
8.8457 USDT |
1,964,233.7303 APT |
8.7886 USDT |
8.7112 USDT |
8.8115 USDT |
8.7797 USDT |
| 2024-02-07 |
8.5916 USDT |
1,344,768.1006 APT |
8.5992 USDT |
8.4828 USDT |
8.5787 USDT |
8.6460 USDT |
| 2024-02-06 |
8.6266 USDT |
1,640,262.0967 APT |
8.6765 USDT |
8.4749 USDT |
8.5991 USDT |
8.6095 USDT |
| 2024-02-05 |
8.8481 USDT |
1,775,222.8371 APT |
8.8374 USDT |
8.5483 USDT |
8.6672 USDT |
8.6700 USDT |
| 2024-02-04 |
8.9907 USDT |
1,128,526.6071 APT |
9.1556 USDT |
8.8597 USDT |
8.9233 USDT |
8.9347 USDT |
| 2024-02-03 |
9.5356 USDT |
1,908,895.1088 APT |
9.4075 USDT |
9.3152 USDT |
9.3631 USDT |
9.3224 USDT |
| 2024-02-02 |
9.3267 USDT |
2,523,403.5874 APT |
9.2274 USDT |
9.1278 USDT |
9.2653 USDT |
9.4339 USDT |
| 2024-02-01 |
8.9559 USDT |
2,383,831.3818 APT |
8.8514 USDT |
8.5916 USDT |
8.7473 USDT |
9.0749 USDT |
| 2024-01-31 |
8.9450 USDT |
2,108,107.3944 APT |
9.0654 USDT |
8.6865 USDT |
8.8845 USDT |
9.0522 USDT |
| 2024-01-30 |
9.2288 USDT |
2,682,232.1367 APT |
9.2133 USDT |
9.0581 USDT |
9.1384 USDT |
9.1959 USDT |
| 2024-01-29 |
9.1245 USDT |
2,105,919.5172 APT |
8.8675 USDT |
8.8323 USDT |
9.0461 USDT |
9.3007 USDT |
| 2024-01-28 |
8.9863 USDT |
2,312,166.1367 APT |
9.1221 USDT |
8.7334 USDT |
8.8185 USDT |
8.8074 USDT |