Identifier on Huobi: aptusdd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
4.9471 USDD |
67,922.6206 APT |
4.9139 USDD |
4.8970 USDD |
4.9173 USDD |
4.9517 USDD |
| 2022-12-10 |
4.9222 USDD |
88,492.2131 APT |
4.9350 USDD |
4.8758 USDD |
4.9245 USDD |
4.9188 USDD |
| 2022-12-09 |
4.9800 USDD |
113,643.2417 APT |
5.0399 USDD |
4.8805 USDD |
4.9215 USDD |
4.8846 USDD |
| 2022-12-08 |
4.9397 USDD |
111,025.6585 APT |
4.9258 USDD |
4.7965 USDD |
4.8863 USDD |
5.0280 USDD |
| 2022-12-07 |
4.9410 USDD |
117,378.7290 APT |
5.1673 USDD |
4.7515 USDD |
4.8707 USDD |
4.9154 USDD |
| 2022-12-06 |
5.2374 USDD |
113,454.8476 APT |
5.2425 USDD |
4.9852 USDD |
5.1073 USDD |
5.1383 USDD |
| 2022-12-05 |
5.3460 USDD |
118,380.4276 APT |
5.2804 USDD |
5.1013 USDD |
5.2571 USDD |
5.2485 USDD |
| 2022-12-04 |
5.2804 USDD |
114,553.2981 APT |
5.1804 USDD |
5.1578 USDD |
5.2302 USDD |
5.3019 USDD |
| 2022-12-03 |
5.1481 USDD |
111,785.7506 APT |
4.9666 USDD |
4.9404 USDD |
5.0441 USDD |
5.1634 USDD |
| 2022-12-02 |
4.7595 USDD |
92,821.9709 APT |
4.7273 USDD |
4.3966 USDD |
4.6491 USDD |
5.0354 USDD |
| 2022-12-01 |
4.7489 USDD |
124,407.1675 APT |
4.8234 USDD |
4.6613 USDD |
4.7158 USDD |
4.7074 USDD |
| 2022-11-30 |
4.7747 USDD |
106,007.1607 APT |
4.7293 USDD |
4.6185 USDD |
4.7186 USDD |
4.7785 USDD |
| 2022-11-29 |
4.7169 USDD |
102,156.7414 APT |
4.5157 USDD |
4.4721 USDD |
4.6185 USDD |
4.7693 USDD |
| 2022-11-28 |
4.5063 USDD |
121,184.5871 APT |
4.8346 USDD |
4.3573 USDD |
4.4786 USDD |
4.4960 USDD |
| 2022-11-27 |
4.7774 USDD |
88,367.7978 APT |
4.8034 USDD |
4.6753 USDD |
4.7431 USDD |
4.7919 USDD |
| 2022-11-26 |
4.8272 USDD |
93,643.2609 APT |
4.4592 USDD |
4.4410 USDD |
4.5137 USDD |
4.8504 USDD |
| 2022-11-25 |
4.4036 USDD |
114,958.1499 APT |
4.4785 USDD |
4.2970 USDD |
4.3503 USDD |
4.5030 USDD |
| 2022-11-24 |
4.4267 USDD |
130,014.7697 APT |
4.4748 USDD |
4.2643 USDD |
4.3103 USDD |
4.4860 USDD |
| 2022-11-23 |
4.4334 USDD |
123,136.8358 APT |
4.3330 USDD |
4.2753 USDD |
4.3278 USDD |
4.4791 USDD |
| 2022-11-22 |
4.1192 USDD |
133,748.5832 APT |
4.1102 USDD |
3.8737 USDD |
3.9728 USDD |
4.3130 USDD |
| 2022-11-21 |
4.0726 USDD |
55,678.0810 APT |
4.1086 USDD |
3.9193 USDD |
4.0601 USDD |
4.0977 USDD |
| 2022-11-20 |
4.4912 USDD |
42,284.3553 APT |
4.6612 USDD |
4.1220 USDD |
4.1709 USDD |
4.1393 USDD |
| 2022-11-19 |
4.6436 USDD |
46,567.6490 APT |
4.7623 USDD |
4.5621 USDD |
4.6045 USDD |
4.6045 USDD |
| 2022-11-18 |
4.7889 USDD |
69,436.0294 APT |
4.7066 USDD |
4.5897 USDD |
4.7223 USDD |
4.6755 USDD |
| 2022-11-17 |
4.6333 USDD |
56,474.5103 APT |
4.5830 USDD |
4.4289 USDD |
4.5135 USDD |
4.7118 USDD |
| 2022-11-16 |
4.4892 USDD |
54,502.1027 APT |
4.3899 USDD |
4.2110 USDD |
4.3232 USDD |
4.8377 USDD |
| 2022-11-15 |
4.3334 USDD |
53,059.1477 APT |
4.2676 USDD |
4.1029 USDD |
4.3093 USDD |
4.3559 USDD |
| 2022-11-14 |
4.1665 USDD |
36,670.4031 APT |
4.2444 USDD |
3.8426 USDD |
3.9563 USDD |
4.1777 USDD |
| 2022-11-13 |
4.4687 USDD |
2,113.2948 APT |
4.6096 USDD |
4.1982 USDD |
4.3445 USDD |
4.2766 USDD |
| 2022-11-12 |
4.8223 USDD |
1,784.4360 APT |
5.1936 USDD |
4.5427 USDD |
4.6894 USDD |
4.6894 USDD |
| 2022-11-11 |
5.0114 USDD |
4,799.3289 APT |
5.3148 USDD |
4.5805 USDD |
4.8940 USDD |
5.0761 USDD |
| 2022-11-10 |
4.7009 USDD |
7,146.3494 APT |
3.9338 USDD |
3.8659 USDD |
4.2043 USDD |
5.2544 USDD |
| 2022-11-09 |
4.5043 USDD |
11,787.8959 APT |
5.4478 USDD |
3.7204 USDD |
4.1183 USDD |
4.1130 USDD |
| 2022-11-08 |
6.4109 USDD |
3,980.6572 APT |
7.1059 USDD |
5.9993 USDD |
6.2383 USDD |
6.3506 USDD |
| 2022-11-07 |
7.1534 USDD |
8,837.5713 APT |
7.4065 USDD |
6.8550 USDD |
7.0248 USDD |
6.9497 USDD |
| 2022-11-06 |
8.0132 USDD |
27,325.8593 APT |
7.6813 USDD |
7.4851 USDD |
7.6813 USDD |
7.6982 USDD |
| 2022-11-05 |
7.7455 USDD |
18,015.5583 APT |
7.6983 USDD |
7.5740 USDD |
7.6671 USDD |
7.9810 USDD |
| 2022-11-04 |
7.3589 USDD |
8,925.0527 APT |
7.2658 USDD |
7.1912 USDD |
7.2966 USDD |
7.4532 USDD |
| 2022-11-03 |
7.4388 USDD |
18,999.1570 APT |
7.4047 USDD |
7.2416 USDD |
7.3277 USDD |
7.3517 USDD |
| 2022-11-02 |
7.6532 USDD |
53,441.0776 APT |
8.2319 USDD |
7.1858 USDD |
7.2950 USDD |
7.3430 USDD |
| 2022-11-01 |
8.0691 USDD |
41,106.6229 APT |
7.9782 USDD |
7.6307 USDD |
7.9183 USDD |
8.2772 USDD |
| 2022-10-31 |
7.8775 USDD |
126,892.3544 APT |
7.8340 USDD |
7.7152 USDD |
7.8677 USDD |
7.9710 USDD |
| 2022-10-30 |
7.8984 USDD |
585,996.0061 APT |
7.9706 USDD |
7.6251 USDD |
7.8028 USDD |
7.8175 USDD |
| 2022-10-29 |
8.1494 USDD |
709,358.9248 APT |
8.2077 USDD |
7.6147 USDD |
7.8882 USDD |
7.8965 USDD |
| 2022-10-28 |
8.2199 USDD |
719,821.2289 APT |
8.6917 USDD |
7.9289 USDD |
8.1246 USDD |
8.3631 USDD |
| 2022-10-27 |
9.2879 USDD |
304,021.7028 APT |
9.2336 USDD |
8.7205 USDD |
9.1247 USDD |
8.7901 USDD |
| 2022-10-26 |
8.9591 USDD |
230,674.5076 APT |
8.8372 USDD |
8.5000 USDD |
8.7976 USDD |
9.2347 USDD |
| 2022-10-25 |
9.2444 USDD |
244,049.3315 APT |
9.5521 USDD |
8.5735 USDD |
8.6239 USDD |
8.6239 USDD |
| 2022-10-24 |
9.5608 USDD |
130,275.5736 APT |
9.8036 USDD |
9.2938 USDD |
9.4340 USDD |
9.7123 USDD |
| 2022-10-23 |
9.5342 USDD |
290,998.8970 APT |
8.9224 USDD |
8.6571 USDD |
9.2514 USDD |
9.7210 USDD |