Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
8.4545 USDT |
2,139,753.3650 APT |
8.4684 USDT |
7.7952 USDT |
8.0497 USDT |
8.7657 USDT |
| 2024-01-07 |
9.0361 USDT |
1,957,742.5524 APT |
9.0464 USDT |
8.6581 USDT |
8.8104 USDT |
8.6974 USDT |
| 2024-01-06 |
9.1567 USDT |
3,573,982.9312 APT |
9.6326 USDT |
8.8497 USDT |
9.0551 USDT |
9.0334 USDT |
| 2024-01-05 |
10.2581 USDT |
2,776,185.0771 APT |
10.3130 USDT |
9.3932 USDT |
9.5809 USDT |
9.4810 USDT |
| 2024-01-04 |
9.9268 USDT |
3,039,592.7673 APT |
9.0622 USDT |
8.8069 USDT |
9.0291 USDT |
10.4828 USDT |
| 2024-01-03 |
9.6806 USDT |
2,839,872.2724 APT |
10.2531 USDT |
7.6598 USDT |
9.0018 USDT |
8.9252 USDT |
| 2024-01-02 |
10.1577 USDT |
2,191,206.6211 APT |
9.9375 USDT |
9.8621 USDT |
10.0615 USDT |
10.1571 USDT |
| 2024-01-01 |
9.4561 USDT |
1,227,950.7230 APT |
9.3939 USDT |
9.2309 USDT |
9.3441 USDT |
9.7482 USDT |
| 2023-12-31 |
9.5348 USDT |
1,445,296.2422 APT |
9.3806 USDT |
9.2000 USDT |
9.3711 USDT |
9.4019 USDT |
| 2023-12-30 |
9.5899 USDT |
1,575,207.2726 APT |
9.6823 USDT |
9.3921 USDT |
9.4781 USDT |
9.4520 USDT |
| 2023-12-29 |
9.8047 USDT |
1,599,383.9905 APT |
9.6175 USDT |
9.4266 USDT |
9.6202 USDT |
9.6664 USDT |
| 2023-12-28 |
9.9054 USDT |
1,533,572.3302 APT |
10.1463 USDT |
9.5289 USDT |
9.6722 USDT |
9.6904 USDT |
| 2023-12-27 |
10.2797 USDT |
1,112,368.8954 APT |
10.7463 USDT |
10.0682 USDT |
10.1811 USDT |
10.2082 USDT |
| 2023-12-26 |
10.2134 USDT |
1,494,068.6406 APT |
10.4079 USDT |
9.2000 USDT |
9.9505 USDT |
10.7599 USDT |
| 2023-12-25 |
9.7489 USDT |
1,476,255.6093 APT |
9.3111 USDT |
9.1268 USDT |
9.2348 USDT |
10.4409 USDT |
| 2023-12-24 |
9.4234 USDT |
1,399,741.2825 APT |
9.3064 USDT |
9.1242 USDT |
9.2881 USDT |
9.3765 USDT |
| 2023-12-23 |
9.3357 USDT |
1,403,120.8424 APT |
9.2543 USDT |
9.0268 USDT |
9.1203 USDT |
9.0458 USDT |
| 2023-12-22 |
8.5680 USDT |
1,298,702.6921 APT |
8.5190 USDT |
8.3055 USDT |
8.4167 USDT |
8.7280 USDT |
| 2023-12-21 |
8.3318 USDT |
1,909,539.6979 APT |
8.1029 USDT |
8.0132 USDT |
8.0801 USDT |
8.5196 USDT |
| 2023-12-20 |
8.1462 USDT |
1,888,405.1273 APT |
8.0918 USDT |
7.9417 USDT |
7.9974 USDT |
8.0773 USDT |
| 2023-12-19 |
7.9039 USDT |
1,849,811.5969 APT |
7.8825 USDT |
7.6842 USDT |
7.8800 USDT |
8.0707 USDT |
| 2023-12-18 |
7.8327 USDT |
1,260,732.7777 APT |
8.0412 USDT |
7.4812 USDT |
7.7253 USDT |
7.7491 USDT |
| 2023-12-17 |
8.1741 USDT |
1,588,126.9833 APT |
8.1760 USDT |
7.9875 USDT |
8.1172 USDT |
8.3061 USDT |
| 2023-12-16 |
8.3412 USDT |
1,747,122.5377 APT |
8.2182 USDT |
8.0975 USDT |
8.2658 USDT |
8.2348 USDT |
| 2023-12-15 |
8.2434 USDT |
1,652,656.0153 APT |
8.4150 USDT |
8.0618 USDT |
8.2041 USDT |
8.2192 USDT |
| 2023-12-14 |
8.3985 USDT |
2,006,560.3020 APT |
8.5780 USDT |
8.0000 USDT |
8.2610 USDT |
8.4890 USDT |
| 2023-12-13 |
8.4234 USDT |
1,527,582.4886 APT |
9.0900 USDT |
8.1679 USDT |
8.2791 USDT |
8.3114 USDT |
| 2023-12-12 |
8.1925 USDT |
1,594,438.4548 APT |
7.7790 USDT |
7.7708 USDT |
7.8448 USDT |
8.7662 USDT |
| 2023-12-11 |
7.8190 USDT |
2,029,124.4996 APT |
8.4114 USDT |
7.3860 USDT |
7.6493 USDT |
7.7644 USDT |
| 2023-12-10 |
8.2034 USDT |
1,707,169.8681 APT |
8.2296 USDT |
7.9698 USDT |
8.0797 USDT |
8.3611 USDT |
| 2023-12-09 |
8.5078 USDT |
2,026,179.5962 APT |
8.4463 USDT |
8.1169 USDT |
8.3762 USDT |
8.2259 USDT |
| 2023-12-08 |
8.2415 USDT |
1,947,056.4748 APT |
7.9219 USDT |
7.8316 USDT |
7.9115 USDT |
8.3927 USDT |
| 2023-12-07 |
7.5437 USDT |
1,689,980.5868 APT |
7.2956 USDT |
7.1453 USDT |
7.3442 USDT |
7.9012 USDT |
| 2023-12-06 |
7.4866 USDT |
2,369,106.5699 APT |
7.6203 USDT |
7.2125 USDT |
7.3196 USDT |
7.2935 USDT |
| 2023-12-05 |
7.4592 USDT |
2,107,849.3201 APT |
7.6810 USDT |
7.2000 USDT |
7.3416 USDT |
7.5807 USDT |
| 2023-12-04 |
7.3411 USDT |
1,630,497.2406 APT |
7.2042 USDT |
6.8500 USDT |
7.2241 USDT |
7.4245 USDT |
| 2023-12-03 |
7.2620 USDT |
2,115,521.2610 APT |
7.2605 USDT |
7.1500 USDT |
7.2201 USDT |
7.2740 USDT |
| 2023-12-02 |
7.1238 USDT |
1,670,125.6878 APT |
6.9894 USDT |
6.9726 USDT |
7.0078 USDT |
7.2949 USDT |
| 2023-12-01 |
6.9667 USDT |
1,776,528.7880 APT |
6.9193 USDT |
6.8704 USDT |
6.9282 USDT |
6.9942 USDT |
| 2023-11-30 |
6.9397 USDT |
1,781,765.8433 APT |
6.9480 USDT |
6.8689 USDT |
6.8933 USDT |
6.8852 USDT |
| 2023-11-29 |
6.9294 USDT |
1,789,255.8939 APT |
6.8472 USDT |
6.7000 USDT |
6.8668 USDT |
6.8168 USDT |
| 2023-11-28 |
6.8627 USDT |
2,517,659.8204 APT |
6.9068 USDT |
6.7001 USDT |
6.7769 USDT |
6.8533 USDT |
| 2023-11-27 |
7.0213 USDT |
1,843,412.4075 APT |
7.2316 USDT |
6.6500 USDT |
6.8604 USDT |
6.8494 USDT |
| 2023-11-26 |
7.2988 USDT |
962,583.3571 APT |
7.3660 USDT |
7.0162 USDT |
7.1780 USDT |
7.1640 USDT |
| 2023-11-25 |
7.3895 USDT |
1,525,874.9959 APT |
7.4124 USDT |
7.2838 USDT |
7.3282 USDT |
7.3324 USDT |
| 2023-11-24 |
7.3103 USDT |
1,629,467.7365 APT |
7.2117 USDT |
7.1910 USDT |
7.2826 USDT |
7.3489 USDT |
| 2023-11-23 |
7.2611 USDT |
1,780,793.6108 APT |
7.3039 USDT |
7.1273 USDT |
7.2031 USDT |
7.2073 USDT |
| 2023-11-22 |
7.1486 USDT |
1,933,135.8559 APT |
6.7822 USDT |
6.7606 USDT |
6.9257 USDT |
7.4012 USDT |
| 2023-11-21 |
7.2337 USDT |
2,002,940.4355 APT |
7.2040 USDT |
6.8632 USDT |
7.0678 USDT |
7.0651 USDT |
| 2023-11-20 |
7.3128 USDT |
1,377,022.2188 APT |
7.2097 USDT |
7.1419 USDT |
7.2068 USDT |
7.3344 USDT |