Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
6.9957 USDT |
1,643,215.7547 APT |
7.0735 USDT |
6.8265 USDT |
6.9700 USDT |
7.0376 USDT |
| 2023-11-18 |
6.9946 USDT |
3,042,425.0712 APT |
7.2544 USDT |
6.7086 USDT |
6.8982 USDT |
7.0446 USDT |
| 2023-11-17 |
7.3272 USDT |
4,018,129.9351 APT |
7.2808 USDT |
6.9293 USDT |
7.1119 USDT |
7.2081 USDT |
| 2023-11-16 |
7.6674 USDT |
3,761,372.5349 APT |
7.6866 USDT |
7.1655 USDT |
7.3023 USDT |
7.2625 USDT |
| 2023-11-15 |
7.3557 USDT |
3,175,932.2884 APT |
7.1293 USDT |
7.0743 USDT |
7.1572 USDT |
7.6946 USDT |
| 2023-11-14 |
7.2307 USDT |
1,668,324.4540 APT |
7.3303 USDT |
7.0036 USDT |
7.1601 USDT |
7.3105 USDT |
| 2023-11-13 |
7.6954 USDT |
1,778,620.4715 APT |
7.8170 USDT |
7.3800 USDT |
7.6062 USDT |
7.6456 USDT |
| 2023-11-12 |
7.8335 USDT |
3,649,585.4824 APT |
7.6750 USDT |
7.2128 USDT |
7.4889 USDT |
7.8787 USDT |
| 2023-11-11 |
7.4542 USDT |
3,655,002.0544 APT |
7.4909 USDT |
7.1927 USDT |
7.3673 USDT |
7.6706 USDT |
| 2023-11-10 |
7.3726 USDT |
3,892,896.5018 APT |
7.2916 USDT |
7.0800 USDT |
7.2027 USDT |
7.4720 USDT |
| 2023-11-09 |
7.3657 USDT |
4,129,151.0997 APT |
7.4187 USDT |
6.3002 USDT |
6.9562 USDT |
7.1925 USDT |
| 2023-11-08 |
7.2589 USDT |
3,480,946.9633 APT |
7.2514 USDT |
7.1077 USDT |
7.1694 USDT |
7.3657 USDT |
| 2023-11-07 |
7.3218 USDT |
1,480,042.3634 APT |
7.4091 USDT |
7.0159 USDT |
7.1502 USDT |
7.2909 USDT |
| 2023-11-06 |
7.1318 USDT |
66,290.8086 APT |
6.8660 USDT |
6.8249 USDT |
6.9103 USDT |
7.2301 USDT |
| 2023-11-05 |
7.0141 USDT |
91,511.2316 APT |
6.9641 USDT |
6.7539 USDT |
6.8940 USDT |
6.9366 USDT |
| 2023-11-04 |
6.8664 USDT |
16,752.7267 APT |
6.6961 USDT |
6.6648 USDT |
6.7296 USDT |
6.9258 USDT |
| 2023-11-03 |
6.5194 USDT |
2,537,395.7613 APT |
6.6890 USDT |
6.3737 USDT |
6.4875 USDT |
6.5905 USDT |
| 2023-11-02 |
6.9641 USDT |
4,617,723.7140 APT |
7.1156 USDT |
6.4965 USDT |
6.7186 USDT |
6.7179 USDT |
| 2023-11-01 |
6.9698 USDT |
3,033,057.6423 APT |
7.0490 USDT |
6.6650 USDT |
6.8214 USDT |
7.1888 USDT |
| 2023-10-31 |
7.1393 USDT |
112,778.4524 APT |
6.8729 USDT |
6.7350 USDT |
6.9316 USDT |
6.9184 USDT |
| 2023-10-30 |
6.8337 USDT |
1,896,429.2321 APT |
6.7537 USDT |
6.6749 USDT |
6.7317 USDT |
6.8566 USDT |
| 2023-10-29 |
6.7585 USDT |
31,652.7573 APT |
6.8442 USDT |
6.6676 USDT |
6.7160 USDT |
6.7817 USDT |
| 2023-10-28 |
6.7460 USDT |
52,696.3323 APT |
6.5578 USDT |
6.5491 USDT |
6.6449 USDT |
6.8415 USDT |
| 2023-10-27 |
6.4091 USDT |
1,232,063.9556 APT |
6.5300 USDT |
6.2957 USDT |
6.4007 USDT |
6.5875 USDT |
| 2023-10-26 |
6.6534 USDT |
3,052,428.7385 APT |
6.9183 USDT |
6.2591 USDT |
6.4472 USDT |
6.4301 USDT |
| 2023-10-25 |
6.4661 USDT |
3,315,410.9420 APT |
6.2993 USDT |
6.2360 USDT |
6.3920 USDT |
6.6872 USDT |
| 2023-10-24 |
6.2141 USDT |
4,488,496.2753 APT |
6.2047 USDT |
5.9198 USDT |
6.1381 USDT |
6.3033 USDT |
| 2023-10-23 |
6.0109 USDT |
2,586,486.6418 APT |
6.1629 USDT |
5.7769 USDT |
5.9250 USDT |
5.9510 USDT |
| 2023-10-22 |
5.9818 USDT |
135,690.1843 APT |
5.5482 USDT |
5.4620 USDT |
5.5685 USDT |
6.1171 USDT |
| 2023-10-21 |
5.2547 USDT |
2,627,418.5119 APT |
5.0501 USDT |
5.0427 USDT |
5.0799 USDT |
5.6831 USDT |
| 2023-10-20 |
5.0644 USDT |
3,994,613.1386 APT |
4.9098 USDT |
4.8896 USDT |
4.9302 USDT |
5.0665 USDT |
| 2023-10-19 |
4.9610 USDT |
2,409,157.9636 APT |
4.9412 USDT |
4.8000 USDT |
4.9162 USDT |
4.9539 USDT |
| 2023-10-18 |
4.9631 USDT |
3,086,581.3577 APT |
5.0086 USDT |
4.8893 USDT |
4.9201 USDT |
4.9384 USDT |
| 2023-10-17 |
5.0465 USDT |
3,764,479.4799 APT |
5.0589 USDT |
4.8669 USDT |
5.0072 USDT |
5.0057 USDT |
| 2023-10-16 |
5.0128 USDT |
2,680,562.4416 APT |
4.9272 USDT |
4.9069 USDT |
4.9449 USDT |
5.0412 USDT |
| 2023-10-15 |
4.9036 USDT |
859,581.7466 APT |
4.9458 USDT |
4.8572 USDT |
4.8937 USDT |
4.9059 USDT |
| 2023-10-14 |
4.9342 USDT |
1,648,481.9907 APT |
4.8966 USDT |
4.8917 USDT |
4.9167 USDT |
4.9653 USDT |
| 2023-10-13 |
4.8578 USDT |
1,752,199.9775 APT |
4.8379 USDT |
4.8055 USDT |
4.8338 USDT |
4.9018 USDT |
| 2023-10-12 |
4.8237 USDT |
2,322,975.2783 APT |
4.8424 USDT |
4.7192 USDT |
4.7961 USDT |
4.8330 USDT |
| 2023-10-11 |
4.8309 USDT |
1,270,171.3180 APT |
4.9166 USDT |
4.7000 USDT |
4.7762 USDT |
4.7645 USDT |
| 2023-10-10 |
4.9345 USDT |
1,329,617.8526 APT |
4.9650 USDT |
4.8469 USDT |
4.8905 USDT |
4.8793 USDT |
| 2023-10-09 |
5.0793 USDT |
931,094.4001 APT |
5.2002 USDT |
4.8083 USDT |
4.9453 USDT |
4.9276 USDT |
| 2023-10-08 |
5.2461 USDT |
638,448.1873 APT |
5.2732 USDT |
5.1966 USDT |
5.2214 USDT |
5.2361 USDT |
| 2023-10-07 |
5.2800 USDT |
966,066.4586 APT |
5.3262 USDT |
5.2617 USDT |
5.2778 USDT |
5.2803 USDT |
| 2023-10-06 |
5.2818 USDT |
9,761.4358 APT |
5.2285 USDT |
5.2070 USDT |
5.2413 USDT |
5.3266 USDT |
| 2023-10-05 |
5.2889 USDT |
7,457.7878 APT |
5.3244 USDT |
5.2071 USDT |
5.2350 USDT |
5.2403 USDT |
| 2023-10-04 |
5.2143 USDT |
22,940.9479 APT |
5.3429 USDT |
5.1095 USDT |
5.1989 USDT |
5.3192 USDT |
| 2023-10-03 |
5.3772 USDT |
29,754.9691 APT |
5.4399 USDT |
5.3200 USDT |
5.3714 USDT |
5.3735 USDT |
| 2023-10-02 |
5.6347 USDT |
3,558,332.6593 APT |
5.6719 USDT |
5.3275 USDT |
5.4737 USDT |
5.4428 USDT |
| 2023-10-01 |
5.5313 USDT |
1,821,899.9811 APT |
5.4904 USDT |
5.4459 USDT |
5.4712 USDT |
5.6680 USDT |