Crypto exchange Huobi

Market Apricot (APT) / Tether (USDT)

Identifier on Huobi: aptusdt
Date Price Volume Open Low High Close
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
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