Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.6457 USDT |
4,546,926.4566 |
0.6501 USDT |
0.6265 USDT |
0.6362 USDT |
0.6506 USDT |
| 2025-05-19 |
0.6537 USDT |
6,843,503.8009 |
0.6802 USDT |
0.6229 USDT |
0.6358 USDT |
0.6480 USDT |
| 2025-05-18 |
0.6190 USDT |
1,055,383.8165 |
0.6155 USDT |
0.6096 USDT |
0.6185 USDT |
0.6283 USDT |
| 2025-05-17 |
0.5987 USDT |
881,094.2402 |
0.6104 USDT |
0.5874 USDT |
0.5985 USDT |
0.5933 USDT |
| 2025-05-16 |
0.6345 USDT |
1,836,687.9798 |
0.6230 USDT |
0.6199 USDT |
0.6316 USDT |
0.6378 USDT |
| 2025-05-15 |
0.6642 USDT |
37,998.8496 |
0.6649 USDT |
0.6627 USDT |
0.6659 USDT |
0.6636 USDT |
| 2025-05-14 |
0.7160 USDT |
681,557.2110 |
0.7025 USDT |
0.7015 USDT |
0.7197 USDT |
0.7167 USDT |
| 2025-05-13 |
0.6539 USDT |
2,924,343.6231 |
0.6746 USDT |
0.6355 USDT |
0.6496 USDT |
0.6594 USDT |
| 2025-05-12 |
0.6880 USDT |
3,726,943.7328 |
0.6621 USDT |
0.6583 USDT |
0.6736 USDT |
0.6833 USDT |
| 2025-05-11 |
0.6678 USDT |
3,134,050.5811 |
0.6830 USDT |
0.6445 USDT |
0.6565 USDT |
0.6580 USDT |
| 2025-05-10 |
0.6505 USDT |
4,734,442.2867 |
0.6418 USDT |
0.6373 USDT |
0.6477 USDT |
0.6522 USDT |
| 2025-05-09 |
0.6087 USDT |
8,642,743.2890 |
0.5655 USDT |
0.5654 USDT |
0.5826 USDT |
0.6204 USDT |
| 2025-05-08 |
0.5217 USDT |
5,962,003.3272 |
0.4872 USDT |
0.4869 USDT |
0.4940 USDT |
0.5476 USDT |
| 2025-05-07 |
0.4879 USDT |
1,093,620.4678 |
0.4784 USDT |
0.4784 USDT |
0.4840 USDT |
0.4881 USDT |
| 2025-05-06 |
0.4851 USDT |
1,377,789.6007 |
0.4856 USDT |
0.4689 USDT |
0.4742 USDT |
0.4740 USDT |
| 2025-05-05 |
0.4921 USDT |
1,709,952.5313 |
0.4881 USDT |
0.4812 USDT |
0.4877 USDT |
0.4956 USDT |
| 2025-05-04 |
0.5003 USDT |
412,732.0523 |
0.5023 USDT |
0.4950 USDT |
0.5009 USDT |
0.4999 USDT |
| 2025-05-03 |
0.5320 USDT |
547,275.1517 |
0.5465 USDT |
0.5221 USDT |
0.5247 USDT |
0.5227 USDT |
| 2025-05-02 |
0.5448 USDT |
1,833,124.2564 |
0.5369 USDT |
0.5340 USDT |
0.5396 USDT |
0.5377 USDT |
| 2025-05-01 |
0.5391 USDT |
1,334,024.6611 |
0.5323 USDT |
0.5289 USDT |
0.5318 USDT |
0.5409 USDT |
| 2025-04-30 |
0.5316 USDT |
1,698,959.0053 |
0.5252 USDT |
0.5169 USDT |
0.5270 USDT |
0.5286 USDT |
| 2025-04-29 |
0.5486 USDT |
1,812,692.8388 |
0.5439 USDT |
0.5362 USDT |
0.5424 USDT |
0.5416 USDT |
| 2025-04-28 |
0.5333 USDT |
2,738,338.2514 |
0.5154 USDT |
0.5065 USDT |
0.5213 USDT |
0.5432 USDT |
| 2025-04-27 |
0.5311 USDT |
2,040,155.5694 |
0.5539 USDT |
0.5147 USDT |
0.5201 USDT |
0.5262 USDT |
| 2025-04-26 |
0.5516 USDT |
3,285,524.0911 |
0.5353 USDT |
0.5330 USDT |
0.5468 USDT |
0.5539 USDT |
| 2025-04-25 |
0.5300 USDT |
3,835,100.6581 |
0.5201 USDT |
0.5141 USDT |
0.5206 USDT |
0.5300 USDT |
| 2025-04-24 |
0.5139 USDT |
546,186.5410 |
0.5139 USDT |
0.5063 USDT |
0.5155 USDT |
0.5137 USDT |
| 2025-04-23 |
0.5035 USDT |
1,609,280.5861 |
0.4932 USDT |
0.4912 USDT |
0.4988 USDT |
0.5052 USDT |
| 2025-04-22 |
0.4640 USDT |
1,426,724.9367 |
0.4629 USDT |
0.4540 USDT |
0.4623 USDT |
0.4619 USDT |
| 2025-04-21 |
0.4742 USDT |
1,281,802.4674 |
0.4697 USDT |
0.4660 USDT |
0.4744 USDT |
0.4765 USDT |
| 2025-04-20 |
0.4629 USDT |
1,560,878.4802 |
0.4591 USDT |
0.4546 USDT |
0.4603 USDT |
0.4581 USDT |
| 2025-04-19 |
0.4436 USDT |
946,978.2992 |
0.4346 USDT |
0.4326 USDT |
0.4359 USDT |
0.4511 USDT |
| 2025-04-18 |
0.4253 USDT |
1,003,264.9417 |
0.4136 USDT |
0.4100 USDT |
0.4147 USDT |
0.4287 USDT |
| 2025-04-17 |
0.4156 USDT |
730,806.0357 |
0.4102 USDT |
0.4052 USDT |
0.4092 USDT |
0.4085 USDT |
| 2025-04-16 |
0.4118 USDT |
682,128.2429 |
0.4098 USDT |
0.4060 USDT |
0.4091 USDT |
0.4073 USDT |
| 2025-04-15 |
0.4208 USDT |
3,238,758.9999 |
0.4189 USDT |
0.4115 USDT |
0.4176 USDT |
0.4147 USDT |
| 2025-04-14 |
0.4304 USDT |
593,505.6428 |
0.4231 USDT |
0.4223 USDT |
0.4302 USDT |
0.4281 USDT |
| 2025-04-13 |
0.4372 USDT |
850,910.8846 |
0.4423 USDT |
0.4324 USDT |
0.4349 USDT |
0.4385 USDT |
| 2025-04-12 |
0.4324 USDT |
2,154,751.8903 |
0.4244 USDT |
0.4199 USDT |
0.4226 USDT |
0.4422 USDT |
| 2025-04-11 |
0.4185 USDT |
2,841,750.4387 |
0.4073 USDT |
0.4059 USDT |
0.4101 USDT |
0.4290 USDT |
| 2025-04-10 |
0.4097 USDT |
5,073,731.2878 |
0.4211 USDT |
0.3961 USDT |
0.4020 USDT |
0.4076 USDT |
| 2025-04-09 |
0.3806 USDT |
1,189,462.5936 |
0.3821 USDT |
0.3640 USDT |
0.3848 USDT |
0.3907 USDT |
| 2025-04-08 |
0.4011 USDT |
870,752.5694 |
0.3997 USDT |
0.3937 USDT |
0.3993 USDT |
0.3978 USDT |
| 2025-04-07 |
0.3845 USDT |
6,961,330.7216 |
0.3896 USDT |
0.3485 USDT |
0.3713 USDT |
0.3951 USDT |
| 2025-04-06 |
0.4077 USDT |
2,770,959.0193 |
0.4413 USDT |
0.3826 USDT |
0.3953 USDT |
0.3876 USDT |
| 2025-04-05 |
0.4440 USDT |
277,281.2215 |
0.4447 USDT |
0.4410 USDT |
0.4442 USDT |
0.4434 USDT |
| 2025-04-04 |
0.4416 USDT |
298,116.8483 |
0.4409 USDT |
0.4355 USDT |
0.4418 USDT |
0.4444 USDT |
| 2025-04-03 |
0.4407 USDT |
1,418,107.6959 |
0.4325 USDT |
0.4246 USDT |
0.4330 USDT |
0.4306 USDT |
| 2025-04-02 |
0.4616 USDT |
2,234,321.5997 |
0.4767 USDT |
0.4502 USDT |
0.4575 USDT |
0.4548 USDT |
| 2025-04-01 |
0.4749 USDT |
250,993.3999 |
0.4696 USDT |
0.4690 USDT |
0.4755 USDT |
0.4802 USDT |