Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
8.8714 USDT |
2,161,582.5695 APT |
8.7185 USDT |
8.6698 USDT |
8.7675 USDT |
9.0281 USDT |
| 2024-01-26 |
8.5761 USDT |
2,886,188.6670 APT |
8.3315 USDT |
8.2408 USDT |
8.3340 USDT |
8.7215 USDT |
| 2024-01-25 |
8.3802 USDT |
2,843,106.5000 APT |
8.5753 USDT |
8.2069 USDT |
8.3219 USDT |
8.3432 USDT |
| 2024-01-24 |
8.5810 USDT |
2,362,263.4465 APT |
8.7453 USDT |
8.4307 USDT |
8.5428 USDT |
8.5903 USDT |
| 2024-01-23 |
8.0858 USDT |
2,252,728.1341 APT |
8.0482 USDT |
7.5092 USDT |
7.6873 USDT |
8.7656 USDT |
| 2024-01-22 |
8.2555 USDT |
1,246,116.3685 APT |
8.4445 USDT |
7.9781 USDT |
8.1642 USDT |
8.1787 USDT |
| 2024-01-21 |
8.5711 USDT |
1,330,972.8845 APT |
8.5697 USDT |
8.4754 USDT |
8.5556 USDT |
8.5594 USDT |
| 2024-01-20 |
8.4747 USDT |
2,143,593.9022 APT |
8.5847 USDT |
8.3364 USDT |
8.4065 USDT |
8.5406 USDT |
| 2024-01-19 |
8.5485 USDT |
1,999,393.8965 APT |
8.7175 USDT |
8.1089 USDT |
8.3951 USDT |
8.4811 USDT |
| 2024-01-18 |
9.2639 USDT |
1,419,536.0763 APT |
9.3379 USDT |
9.0100 USDT |
9.1469 USDT |
9.1394 USDT |
| 2024-01-17 |
9.3035 USDT |
1,746,272.9423 APT |
9.4450 USDT |
9.1182 USDT |
9.2460 USDT |
9.3348 USDT |
| 2024-01-16 |
9.4679 USDT |
1,351,390.3909 APT |
9.5095 USDT |
9.1593 USDT |
9.3682 USDT |
9.3915 USDT |
| 2024-01-15 |
9.9144 USDT |
2,110,431.2342 APT |
9.6711 USDT |
9.3965 USDT |
9.5373 USDT |
9.5279 USDT |
| 2024-01-14 |
9.7638 USDT |
1,857,445.8914 APT |
10.0017 USDT |
9.5178 USDT |
9.6791 USDT |
9.9500 USDT |
| 2024-01-13 |
9.3643 USDT |
1,963,950.6666 APT |
9.0104 USDT |
8.6444 USDT |
8.8373 USDT |
10.1473 USDT |
| 2024-01-12 |
9.4779 USDT |
2,635,924.2424 APT |
9.4439 USDT |
8.5118 USDT |
9.0909 USDT |
9.0218 USDT |
| 2024-01-11 |
9.2333 USDT |
3,032,154.7784 APT |
8.8845 USDT |
8.7524 USDT |
9.0104 USDT |
9.4448 USDT |
| 2024-01-10 |
8.2983 USDT |
2,394,810.9750 APT |
8.2827 USDT |
7.9800 USDT |
8.1784 USDT |
8.3327 USDT |
| 2024-01-09 |
8.4423 USDT |
1,472,560.5993 APT |
8.8103 USDT |
8.0000 USDT |
8.1412 USDT |
8.0872 USDT |
| 2024-01-08 |
8.4545 USDT |
2,139,753.3650 APT |
8.4684 USDT |
7.7952 USDT |
8.0497 USDT |
8.7657 USDT |