Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.7059 USDT |
2,319,471.2941 |
0.6857 USDT |
0.6816 USDT |
0.6921 USDT |
0.7350 USDT |
| 2025-02-21 |
0.7288 USDT |
2,194,200.7662 |
0.7085 USDT |
0.6870 USDT |
0.7063 USDT |
0.6870 USDT |
| 2025-02-20 |
0.6796 USDT |
1,661,033.8716 |
0.6705 USDT |
0.6669 USDT |
0.6777 USDT |
0.6915 USDT |
| 2025-02-19 |
0.6729 USDT |
2,126,162.6435 |
0.6750 USDT |
0.6557 USDT |
0.6625 USDT |
0.6627 USDT |
| 2025-02-18 |
0.6944 USDT |
1,599,828.2759 |
0.7161 USDT |
0.6594 USDT |
0.6745 USDT |
0.6669 USDT |
| 2025-02-17 |
0.7220 USDT |
1,876,612.6576 |
0.7195 USDT |
0.6950 USDT |
0.7103 USDT |
0.7213 USDT |
| 2025-02-16 |
0.7173 USDT |
1,640,806.6931 |
0.7184 USDT |
0.7010 USDT |
0.7094 USDT |
0.7184 USDT |
| 2025-02-15 |
0.7343 USDT |
1,871,256.4209 |
0.7492 USDT |
0.7111 USDT |
0.7221 USDT |
0.7181 USDT |
| 2025-02-14 |
0.7368 USDT |
1,080,441.4648 |
0.7334 USDT |
0.7271 USDT |
0.7347 USDT |
0.7409 USDT |
| 2025-02-13 |
0.7464 USDT |
1,330,616.7644 |
0.7545 USDT |
0.7244 USDT |
0.7355 USDT |
0.7353 USDT |
| 2025-02-12 |
0.7102 USDT |
1,439,768.0111 |
0.7077 USDT |
0.6859 USDT |
0.7053 USDT |
0.7132 USDT |
| 2025-02-11 |
0.7389 USDT |
1,692,728.6126 |
0.7199 USDT |
0.7120 USDT |
0.7217 USDT |
0.7126 USDT |
| 2025-02-10 |
0.6987 USDT |
1,674,692.0881 |
0.6873 USDT |
0.6631 USDT |
0.6751 USDT |
0.7200 USDT |
| 2025-02-09 |
0.6868 USDT |
1,685,319.9992 |
0.6857 USDT |
0.6485 USDT |
0.6842 USDT |
0.6804 USDT |
| 2025-02-08 |
0.6556 USDT |
1,782,539.5848 |
0.6492 USDT |
0.6449 USDT |
0.6519 USDT |
0.6859 USDT |
| 2025-02-07 |
0.6736 USDT |
1,760,975.6745 |
0.6385 USDT |
0.6377 USDT |
0.6516 USDT |
0.6797 USDT |
| 2025-02-06 |
0.6833 USDT |
1,428,621.6777 |
0.6872 USDT |
0.6422 USDT |
0.6470 USDT |
0.6438 USDT |
| 2025-02-05 |
0.7099 USDT |
2,008,192.6948 |
0.7061 USDT |
0.6809 USDT |
0.6950 USDT |
0.7056 USDT |
| 2025-02-04 |
0.7087 USDT |
1,570,951.6077 |
0.7550 USDT |
0.6594 USDT |
0.6748 USDT |
0.7121 USDT |
| 2025-02-03 |
0.6457 USDT |
2,903,825.5503 |
0.7534 USDT |
0.5399 USDT |
0.6250 USDT |
0.6566 USDT |
| 2025-02-02 |
0.8615 USDT |
1,725,700.4530 |
0.9068 USDT |
0.7443 USDT |
0.7802 USDT |
0.7802 USDT |
| 2025-02-01 |
0.9978 USDT |
1,209,928.5303 |
0.9981 USDT |
0.9536 USDT |
0.9640 USDT |
0.9554 USDT |
| 2025-01-31 |
0.9825 USDT |
1,372,042.0907 |
0.9711 USDT |
0.9455 USDT |
0.9581 USDT |
0.9969 USDT |
| 2025-01-30 |
0.9488 USDT |
1,105,189.2451 |
0.9185 USDT |
0.9080 USDT |
0.9267 USDT |
0.9775 USDT |
| 2025-01-29 |
0.9072 USDT |
1,338,419.2326 |
0.8617 USDT |
0.8533 USDT |
0.8677 USDT |
0.9199 USDT |
| 2025-01-28 |
0.9393 USDT |
1,238,080.8075 |
0.9433 USDT |
0.9114 USDT |
0.9259 USDT |
0.9133 USDT |
| 2025-01-27 |
0.9095 USDT |
2,133,923.0146 |
0.9773 USDT |
0.8638 USDT |
0.8883 USDT |
0.9369 USDT |
| 2025-01-26 |
0.9988 USDT |
753,999.2862 |
0.9885 USDT |
0.9795 USDT |
0.9889 USDT |
0.9912 USDT |
| 2025-01-25 |
0.9967 USDT |
1,184,128.0879 |
0.9904 USDT |
0.9682 USDT |
0.9904 USDT |
0.9968 USDT |
| 2025-01-24 |
1.0187 USDT |
1,950,114.9301 |
1.0140 USDT |
0.9769 USDT |
0.9931 USDT |
1.0325 USDT |
| 2025-01-23 |
0.9984 USDT |
1,890,231.2035 |
1.0220 USDT |
0.9708 USDT |
0.9888 USDT |
1.0175 USDT |
| 2025-01-22 |
1.0334 USDT |
1,468,505.7777 |
1.0259 USDT |
1.0104 USDT |
1.0274 USDT |
1.0382 USDT |
| 2025-01-21 |
0.9844 USDT |
2,096,564.5292 |
0.9976 USDT |
0.9456 USDT |
0.9705 USDT |
1.0438 USDT |
| 2025-01-20 |
0.9926 USDT |
2,626,686.1036 |
0.9864 USDT |
0.9154 USDT |
0.9469 USDT |
0.9975 USDT |
| 2025-01-19 |
1.0846 USDT |
1,822,428.7600 |
1.1053 USDT |
0.9920 USDT |
1.0260 USDT |
1.0778 USDT |
| 2025-01-18 |
1.1868 USDT |
305,268.0571 |
1.1985 USDT |
1.1440 USDT |
1.1636 USDT |
1.1480 USDT |
| 2025-01-17 |
1.1536 USDT |
751,256.1716 |
1.1075 USDT |
1.1074 USDT |
1.1204 USDT |
1.1756 USDT |
| 2025-01-16 |
1.1287 USDT |
609,255.2764 |
1.1455 USDT |
1.0981 USDT |
1.1092 USDT |
1.1062 USDT |
| 2025-01-15 |
1.0671 USDT |
617,685.1523 |
1.0780 USDT |
1.0368 USDT |
1.0494 USDT |
1.1197 USDT |
| 2025-01-14 |
1.0425 USDT |
941,881.9595 |
1.0352 USDT |
1.0182 USDT |
1.0352 USDT |
1.0830 USDT |
| 2025-01-13 |
1.0218 USDT |
724,436.2419 |
1.0923 USDT |
0.9633 USDT |
0.9873 USDT |
0.9846 USDT |
| 2025-01-12 |
1.1166 USDT |
303,584.0623 |
1.1230 USDT |
1.0984 USDT |
1.1083 USDT |
1.1121 USDT |
| 2025-01-11 |
1.1216 USDT |
636,231.1090 |
1.1294 USDT |
1.1034 USDT |
1.1104 USDT |
1.1409 USDT |
| 2025-01-10 |
1.1115 USDT |
692,428.3314 |
1.0901 USDT |
1.0867 USDT |
1.1001 USDT |
1.1037 USDT |
| 2025-01-09 |
1.1108 USDT |
882,816.0933 |
1.1288 USDT |
1.0667 USDT |
1.0937 USDT |
1.0722 USDT |
| 2025-01-08 |
1.1931 USDT |
169,879.6784 |
1.1896 USDT |
1.1690 USDT |
1.1847 USDT |
1.1811 USDT |
| 2025-01-07 |
1.3418 USDT |
298,689.7897 |
1.3582 USDT |
1.3259 USDT |
1.3315 USDT |
1.3291 USDT |
| 2025-01-06 |
1.3518 USDT |
378,559.7086 |
1.3503 USDT |
1.3255 USDT |
1.3514 USDT |
1.3574 USDT |
| 2025-01-05 |
1.3322 USDT |
522,438.5180 |
1.3488 USDT |
1.3099 USDT |
1.3290 USDT |
1.3383 USDT |
| 2025-01-04 |
1.3542 USDT |
750,330.1227 |
1.3739 USDT |
1.3294 USDT |
1.3479 USDT |
1.3442 USDT |