Identifier on Huobi: aptusdd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
12.5238 USDD |
4,520.2109 APT |
12.1205 USDD |
11.9108 USDD |
12.1186 USDD |
13.4237 USDD |
| 2024-03-04 |
11.9863 USDD |
3,919.2600 APT |
11.6153 USDD |
11.3950 USDD |
11.6794 USDD |
12.1104 USDD |
| 2024-03-03 |
11.7060 USDD |
2,806.1488 APT |
12.1125 USDD |
10.8963 USDD |
11.5318 USDD |
11.6359 USDD |
| 2024-03-02 |
11.9230 USDD |
2,741.0434 APT |
11.8409 USDD |
11.5057 USDD |
11.7530 USDD |
11.9816 USDD |
| 2024-03-01 |
11.6852 USDD |
2,693.6698 APT |
11.7463 USDD |
11.4728 USDD |
11.6037 USDD |
11.5694 USDD |
| 2024-02-29 |
12.1728 USDD |
4,115.1092 APT |
12.3397 USDD |
11.6532 USDD |
11.9508 USDD |
12.2033 USDD |
| 2024-02-28 |
11.2224 USDD |
6,735.8579 APT |
9.9507 USDD |
9.8751 USDD |
10.0231 USDD |
12.1367 USDD |
| 2024-02-27 |
10.0178 USDD |
2,756.0118 APT |
10.1005 USDD |
9.7061 USDD |
9.8682 USDD |
9.9891 USDD |
| 2024-02-26 |
9.7983 USDD |
3,558.6927 APT |
9.6453 USDD |
9.3270 USDD |
9.4824 USDD |
10.3511 USDD |
| 2024-02-25 |
9.4438 USDD |
2,154.9551 APT |
9.4638 USDD |
9.2976 USDD |
9.3663 USDD |
9.6502 USDD |
| 2024-02-24 |
9.3288 USDD |
2,571.3433 APT |
9.1207 USDD |
9.0443 USDD |
9.1952 USDD |
9.4354 USDD |
| 2024-02-23 |
9.1537 USDD |
3,224.1431 APT |
9.2236 USDD |
8.9024 USDD |
9.0883 USDD |
9.1471 USDD |
| 2024-02-22 |
9.2215 USDD |
2,975.9190 APT |
9.2277 USDD |
8.9618 USDD |
9.0370 USDD |
9.3925 USDD |
| 2024-02-21 |
9.2830 USDD |
3,356.2341 APT |
9.6467 USDD |
8.9452 USDD |
9.1359 USDD |
9.1359 USDD |
| 2024-02-20 |
9.7786 USDD |
5,947.0080 APT |
10.1276 USDD |
9.2313 USDD |
9.3935 USDD |
9.5536 USDD |
| 2024-02-19 |
9.9358 USDD |
3,357.9449 APT |
9.7178 USDD |
9.6374 USDD |
9.8044 USDD |
10.0855 USDD |
| 2024-02-18 |
9.6409 USDD |
4,837.4095 APT |
9.6918 USDD |
9.5083 USDD |
9.5920 USDD |
9.7240 USDD |
| 2024-02-17 |
9.5592 USDD |
6,322.5138 APT |
9.7726 USDD |
9.2399 USDD |
9.4210 USDD |
9.4475 USDD |
| 2024-02-16 |
9.9993 USDD |
8,448.2575 APT |
10.1628 USDD |
9.6772 USDD |
9.7326 USDD |
9.7305 USDD |
| 2024-02-15 |
10.1649 USDD |
3,912.4060 APT |
9.4410 USDD |
9.3252 USDD |
9.5750 USDD |
10.4261 USDD |
| 2024-02-14 |
9.3204 USDD |
2,866.8605 APT |
9.2070 USDD |
9.0340 USDD |
9.1074 USDD |
9.3707 USDD |
| 2024-02-13 |
9.1416 USDD |
2,124.9258 APT |
9.1609 USDD |
8.8586 USDD |
9.1093 USDD |
9.0165 USDD |
| 2024-02-12 |
9.0221 USDD |
3,036.1273 APT |
9.0506 USDD |
8.7369 USDD |
8.8074 USDD |
9.1157 USDD |
| 2024-02-11 |
9.1349 USDD |
2,570.4308 APT |
9.0746 USDD |
8.9633 USDD |
9.0560 USDD |
9.1130 USDD |
| 2024-02-10 |
9.1629 USDD |
2,441.4043 APT |
9.1535 USDD |
9.0371 USDD |
9.0616 USDD |
9.0394 USDD |
| 2024-02-09 |
8.9342 USDD |
2,420.5441 APT |
8.7963 USDD |
8.7748 USDD |
8.8406 USDD |
9.0256 USDD |
| 2024-02-08 |
8.8791 USDD |
2,749.7362 APT |
8.8197 USDD |
8.7505 USDD |
8.8426 USDD |
8.8518 USDD |
| 2024-02-07 |
8.6230 USDD |
3,431.7741 APT |
8.6431 USDD |
8.4767 USDD |
8.6034 USDD |
8.6676 USDD |
| 2024-02-06 |
8.6583 USDD |
4,407.4054 APT |
8.7203 USDD |
8.5333 USDD |
8.6412 USDD |
8.6652 USDD |
| 2024-02-05 |
8.9101 USDD |
3,097.1341 APT |
8.8836 USDD |
8.6126 USDD |
8.7218 USDD |
8.6522 USDD |
| 2024-02-04 |
9.0491 USDD |
4,207.5260 APT |
9.2275 USDD |
8.8824 USDD |
8.9709 USDD |
9.0528 USDD |
| 2024-02-03 |
9.5995 USDD |
2,865.2118 APT |
9.4565 USDD |
9.3273 USDD |
9.4254 USDD |
9.4184 USDD |
| 2024-02-02 |
9.3956 USDD |
4,621.9337 APT |
9.3062 USDD |
9.1642 USDD |
9.3231 USDD |
9.3122 USDD |
| 2024-02-01 |
9.0367 USDD |
6,859.2944 APT |
8.9512 USDD |
8.6295 USDD |
8.8151 USDD |
9.0780 USDD |
| 2024-01-31 |
8.9984 USDD |
4,680.8420 APT |
9.1440 USDD |
8.7560 USDD |
8.9414 USDD |
9.1146 USDD |
| 2024-01-30 |
9.2793 USDD |
3,243.9395 APT |
9.2466 USDD |
9.0602 USDD |
9.1888 USDD |
9.3501 USDD |
| 2024-01-29 |
9.1522 USDD |
2,194.6830 APT |
8.8865 USDD |
8.8495 USDD |
9.1033 USDD |
9.4099 USDD |
| 2024-01-28 |
9.0579 USDD |
3,571.8262 APT |
9.1831 USDD |
8.7326 USDD |
8.9005 USDD |
8.8499 USDD |
| 2024-01-27 |
8.9199 USDD |
2,719.8312 APT |
8.7528 USDD |
8.7003 USDD |
8.8367 USDD |
9.0796 USDD |
| 2024-01-26 |
8.6444 USDD |
5,367.6901 APT |
8.3590 USDD |
8.2688 USDD |
8.3590 USDD |
8.7268 USDD |
| 2024-01-25 |
8.4244 USDD |
2,965.1073 APT |
8.6276 USDD |
8.2612 USDD |
8.3807 USDD |
8.5046 USDD |
| 2024-01-24 |
8.6353 USDD |
3,115.9801 APT |
8.6936 USDD |
8.4517 USDD |
8.5576 USDD |
8.4941 USDD |
| 2024-01-23 |
8.1125 USDD |
3,961.0332 APT |
8.1058 USDD |
7.5571 USDD |
7.7239 USDD |
8.7331 USDD |
| 2024-01-22 |
8.2413 USDD |
2,389.5582 APT |
8.4752 USDD |
8.0063 USDD |
8.1735 USDD |
8.1518 USDD |
| 2024-01-21 |
8.6013 USDD |
3,294.0988 APT |
8.5632 USDD |
8.4537 USDD |
8.5637 USDD |
8.5909 USDD |
| 2024-01-20 |
8.4801 USDD |
6,417.9726 APT |
8.5687 USDD |
8.3091 USDD |
8.4144 USDD |
8.5417 USDD |
| 2024-01-19 |
8.5648 USDD |
3,316.2767 APT |
8.7377 USDD |
8.1627 USDD |
8.4019 USDD |
8.3698 USDD |
| 2024-01-18 |
9.2921 USDD |
1,815.5383 APT |
9.3571 USDD |
8.9989 USDD |
9.1388 USDD |
9.1094 USDD |
| 2024-01-17 |
9.3250 USDD |
4,435.4698 APT |
9.4737 USDD |
9.1519 USDD |
9.2520 USDD |
9.3234 USDD |
| 2024-01-16 |
9.4838 USDD |
8,189.9134 APT |
9.6005 USDD |
9.2036 USDD |
9.3540 USDD |
9.4064 USDD |