Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
5.3857 USDT |
2,052,431.6489 APT |
5.3993 USDT |
5.3235 USDT |
5.3546 USDT |
5.4471 USDT |
| 2023-09-29 |
5.4211 USDT |
3,732,832.8283 APT |
5.3314 USDT |
5.3211 USDT |
5.4080 USDT |
5.4137 USDT |
| 2023-09-28 |
5.3369 USDT |
3,179,941.4658 APT |
5.3208 USDT |
5.2723 USDT |
5.3232 USDT |
5.3567 USDT |
| 2023-09-27 |
5.2769 USDT |
2,235,807.7133 APT |
5.3151 USDT |
5.2121 USDT |
5.2435 USDT |
5.2955 USDT |
| 2023-09-26 |
5.4803 USDT |
1,639,465.8776 APT |
5.5679 USDT |
5.3734 USDT |
5.4037 USDT |
5.3835 USDT |
| 2023-09-25 |
5.5250 USDT |
1,702,868.5325 APT |
5.3233 USDT |
5.2946 USDT |
5.4419 USDT |
5.5532 USDT |
| 2023-09-24 |
5.2244 USDT |
1,372,699.9882 APT |
5.1503 USDT |
5.1005 USDT |
5.1316 USDT |
5.3711 USDT |
| 2023-09-23 |
5.1364 USDT |
1,674,445.9799 APT |
5.1328 USDT |
5.0723 USDT |
5.1034 USDT |
5.1321 USDT |
| 2023-09-22 |
5.1213 USDT |
2,395,844.0786 APT |
5.0975 USDT |
5.0503 USDT |
5.1197 USDT |
5.1329 USDT |
| 2023-09-21 |
5.1312 USDT |
3,216,393.0189 APT |
5.1720 USDT |
5.0339 USDT |
5.0796 USDT |
5.0934 USDT |
| 2023-09-20 |
5.1623 USDT |
1,580,650.7662 APT |
5.2257 USDT |
5.1188 USDT |
5.1569 USDT |
5.1472 USDT |
| 2023-09-19 |
5.2097 USDT |
53,400.0696 APT |
5.1972 USDT |
5.1281 USDT |
5.1718 USDT |
5.1781 USDT |
| 2023-09-18 |
5.3034 USDT |
1,879,866.3458 APT |
5.2361 USDT |
5.1696 USDT |
5.2046 USDT |
5.2130 USDT |
| 2023-09-17 |
5.2618 USDT |
775,524.5341 APT |
5.3271 USDT |
5.1732 USDT |
5.2256 USDT |
5.2565 USDT |
| 2023-09-16 |
5.3112 USDT |
1,154,183.7322 APT |
5.2767 USDT |
5.2565 USDT |
5.2872 USDT |
5.2856 USDT |
| 2023-09-15 |
5.2191 USDT |
1,622,235.8725 APT |
5.2267 USDT |
5.1340 USDT |
5.1813 USDT |
5.2815 USDT |
| 2023-09-14 |
5.2079 USDT |
1,758,312.8302 APT |
5.1944 USDT |
5.1524 USDT |
5.1817 USDT |
5.2243 USDT |
| 2023-09-13 |
5.1751 USDT |
1,922,623.4151 APT |
5.0476 USDT |
5.0355 USDT |
5.1084 USDT |
5.2250 USDT |
| 2023-09-12 |
5.0788 USDT |
2,505,639.3046 APT |
5.0205 USDT |
4.9799 USDT |
5.0294 USDT |
5.0515 USDT |
| 2023-09-11 |
5.0612 USDT |
1,205,903.2899 APT |
5.1801 USDT |
4.9000 USDT |
4.9918 USDT |
5.0070 USDT |
| 2023-09-10 |
5.2560 USDT |
959,483.2506 APT |
5.4903 USDT |
5.1169 USDT |
5.1708 USDT |
5.1852 USDT |
| 2023-09-09 |
5.5081 USDT |
799,038.9525 APT |
5.5280 USDT |
5.4630 USDT |
5.4820 USDT |
5.5191 USDT |
| 2023-09-08 |
5.5559 USDT |
1,606,904.7847 APT |
5.6478 USDT |
5.4546 USDT |
5.5146 USDT |
5.5250 USDT |
| 2023-09-07 |
5.5822 USDT |
1,434,771.9133 APT |
5.5417 USDT |
5.4907 USDT |
5.5339 USDT |
5.6080 USDT |
| 2023-09-06 |
5.5012 USDT |
1,333,693.1792 APT |
5.5376 USDT |
5.4000 USDT |
5.4711 USDT |
5.5549 USDT |
| 2023-09-05 |
5.5009 USDT |
1,514,529.1277 APT |
5.5223 USDT |
5.4179 USDT |
5.4739 USDT |
5.5353 USDT |
| 2023-09-04 |
5.5191 USDT |
1,030,012.9245 APT |
5.4697 USDT |
5.4375 USDT |
5.4905 USDT |
5.5096 USDT |
| 2023-09-03 |
5.5283 USDT |
2,535,450.6950 APT |
5.5836 USDT |
5.4233 USDT |
5.4612 USDT |
5.4605 USDT |
| 2023-09-02 |
5.5836 USDT |
1,862,353.9808 APT |
5.5121 USDT |
5.5061 USDT |
5.5379 USDT |
5.5780 USDT |
| 2023-09-01 |
5.5269 USDT |
2,290,244.3853 APT |
5.5185 USDT |
5.3990 USDT |
5.4680 USDT |
5.5387 USDT |
| 2023-08-31 |
5.7026 USDT |
1,780,320.4326 APT |
5.7922 USDT |
5.4474 USDT |
5.5341 USDT |
5.5296 USDT |