Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-23 |
5.6527 USDT |
12,879.3621 APT |
5.6708 USDT |
5.6381 USDT |
5.6599 USDT |
5.6589 USDT |
| 2025-03-22 |
5.6465 USDT |
24,369.9977 APT |
5.6184 USDT |
5.5905 USDT |
5.6343 USDT |
5.6835 USDT |
| 2025-03-21 |
5.5674 USDT |
52,994.2695 APT |
5.6249 USDT |
5.4706 USDT |
5.5153 USDT |
5.4847 USDT |
| 2025-03-20 |
5.5039 USDT |
62,447.5099 APT |
5.6036 USDT |
5.4071 USDT |
5.4986 USDT |
5.4427 USDT |
| 2025-03-19 |
5.4742 USDT |
104,282.5610 APT |
5.4291 USDT |
5.3601 USDT |
5.4099 USDT |
5.5231 USDT |
| 2025-03-18 |
5.3034 USDT |
59,215.8618 APT |
5.3451 USDT |
5.2201 USDT |
5.2599 USDT |
5.4378 USDT |
| 2025-03-17 |
5.3126 USDT |
43,522.8552 APT |
5.1468 USDT |
5.1452 USDT |
5.2315 USDT |
5.3455 USDT |
| 2025-03-16 |
5.3432 USDT |
24,663.1120 APT |
5.3482 USDT |
5.2907 USDT |
5.3362 USDT |
5.3255 USDT |
| 2025-03-15 |
5.3094 USDT |
84,943.5433 APT |
5.2092 USDT |
5.1864 USDT |
5.2300 USDT |
5.3625 USDT |
| 2025-03-14 |
5.1621 USDT |
141,654.8094 APT |
5.1536 USDT |
5.1177 USDT |
5.1557 USDT |
5.2236 USDT |
| 2025-03-13 |
5.1301 USDT |
88,560.6550 APT |
5.2063 USDT |
5.0313 USDT |
5.0890 USDT |
5.0733 USDT |
| 2025-03-12 |
5.1679 USDT |
217,193.5270 APT |
5.3090 USDT |
5.0172 USDT |
5.1240 USDT |
5.1386 USDT |
| 2025-03-11 |
5.3890 USDT |
254,228.9198 APT |
5.1959 USDT |
5.0151 USDT |
5.1955 USDT |
5.5416 USDT |
| 2025-03-10 |
5.4992 USDT |
305,788.1172 APT |
5.6134 USDT |
5.0302 USDT |
5.2174 USDT |
5.0308 USDT |
| 2025-03-09 |
5.9650 USDT |
92,508.0346 APT |
5.9549 USDT |
5.9124 USDT |
5.9466 USDT |
6.0924 USDT |
| 2025-03-08 |
6.0922 USDT |
138,868.4918 APT |
6.1660 USDT |
5.9905 USDT |
6.0127 USDT |
5.9959 USDT |
| 2025-03-07 |
6.1553 USDT |
446,043.5764 APT |
5.9982 USDT |
5.8133 USDT |
6.1131 USDT |
6.2493 USDT |
| 2025-03-06 |
6.2093 USDT |
144,436.1569 APT |
6.2068 USDT |
6.1120 USDT |
6.2013 USDT |
6.1705 USDT |
| 2025-03-05 |
5.5008 USDT |
99,510.6717 APT |
5.4567 USDT |
5.4026 USDT |
5.4899 USDT |
5.4799 USDT |
| 2025-03-04 |
5.5113 USDT |
208,497.5241 APT |
5.7354 USDT |
5.3344 USDT |
5.5065 USDT |
5.4543 USDT |
| 2025-03-03 |
6.2762 USDT |
530,745.8649 APT |
6.7580 USDT |
5.6204 USDT |
5.7918 USDT |
5.6345 USDT |
| 2025-03-02 |
6.2868 USDT |
275,602.9563 APT |
6.3060 USDT |
6.1582 USDT |
6.2154 USDT |
6.6408 USDT |
| 2025-03-01 |
6.4331 USDT |
347,018.0243 APT |
6.4571 USDT |
6.3100 USDT |
6.3934 USDT |
6.4016 USDT |
| 2025-02-28 |
6.0115 USDT |
487,358.2349 APT |
6.1494 USDT |
5.6286 USDT |
5.7425 USDT |
6.3664 USDT |
| 2025-02-27 |
6.0996 USDT |
149,442.5643 APT |
5.9029 USDT |
5.9026 USDT |
6.0399 USDT |
6.1231 USDT |
| 2025-02-26 |
5.6495 USDT |
366,846.0164 APT |
5.6337 USDT |
5.5190 USDT |
5.6141 USDT |
5.7665 USDT |
| 2025-02-25 |
5.3829 USDT |
428,574.4527 APT |
5.4069 USDT |
5.0463 USDT |
5.3031 USDT |
5.5527 USDT |
| 2025-02-24 |
5.7471 USDT |
411,240.7134 APT |
6.1191 USDT |
5.2928 USDT |
5.4770 USDT |
5.3877 USDT |
| 2025-02-23 |
6.1150 USDT |
227,226.6588 APT |
6.0265 USDT |
5.9616 USDT |
6.0074 USDT |
6.1074 USDT |
| 2025-02-22 |
6.0184 USDT |
369,514.9709 APT |
5.9850 USDT |
5.9191 USDT |
5.9803 USDT |
6.0925 USDT |
| 2025-02-21 |
6.3628 USDT |
251,451.4949 APT |
6.3201 USDT |
6.2176 USDT |
6.3400 USDT |
6.3584 USDT |
| 2025-02-20 |
6.4507 USDT |
629,686.2871 APT |
6.3281 USDT |
6.1022 USDT |
6.2743 USDT |
6.3106 USDT |
| 2025-02-19 |
6.0965 USDT |
378,367.0565 APT |
5.6324 USDT |
5.5861 USDT |
5.6394 USDT |
6.4519 USDT |
| 2025-02-18 |
5.6228 USDT |
428,521.0112 APT |
5.9353 USDT |
5.3445 USDT |
5.4773 USDT |
5.5265 USDT |
| 2025-02-17 |
5.9428 USDT |
255,894.5996 APT |
5.8168 USDT |
5.7641 USDT |
5.8678 USDT |
6.1073 USDT |
| 2025-02-16 |
5.9550 USDT |
229,684.3848 APT |
6.0067 USDT |
5.8450 USDT |
5.9040 USDT |
5.8554 USDT |
| 2025-02-15 |
6.1445 USDT |
224,145.3692 APT |
6.1050 USDT |
6.0211 USDT |
6.1062 USDT |
6.0626 USDT |
| 2025-02-14 |
6.1720 USDT |
335,217.4705 APT |
6.1377 USDT |
6.0489 USDT |
6.1489 USDT |
6.1381 USDT |
| 2025-02-13 |
6.1464 USDT |
355,239.1799 APT |
6.1542 USDT |
5.9475 USDT |
6.0699 USDT |
5.9973 USDT |
| 2025-02-12 |
5.9302 USDT |
381,099.6400 APT |
5.8895 USDT |
5.7444 USDT |
5.9113 USDT |
5.9975 USDT |
| 2025-02-11 |
6.2783 USDT |
228,250.6963 APT |
6.1888 USDT |
6.1119 USDT |
6.1757 USDT |
6.1724 USDT |
| 2025-02-10 |
6.0688 USDT |
261,989.2174 APT |
5.9038 USDT |
5.6700 USDT |
5.7919 USDT |
6.1348 USDT |
| 2025-02-09 |
5.8880 USDT |
267,994.3385 APT |
5.8453 USDT |
5.7464 USDT |
5.8265 USDT |
5.9608 USDT |
| 2025-02-08 |
5.6650 USDT |
417,316.4928 APT |
5.7136 USDT |
5.5108 USDT |
5.5875 USDT |
5.8294 USDT |
| 2025-02-07 |
5.8569 USDT |
276,930.9964 APT |
5.7294 USDT |
5.6846 USDT |
5.8206 USDT |
5.8358 USDT |
| 2025-02-06 |
5.9164 USDT |
376,465.9348 APT |
5.9699 USDT |
5.6749 USDT |
5.7938 USDT |
5.7947 USDT |
| 2025-02-05 |
6.1335 USDT |
244,674.8496 APT |
6.0862 USDT |
6.0114 USDT |
6.1332 USDT |
6.1923 USDT |
| 2025-02-04 |
6.1816 USDT |
378,443.6973 APT |
6.5044 USDT |
5.8363 USDT |
5.9400 USDT |
6.2374 USDT |
| 2025-02-03 |
5.6607 USDT |
615,833.1713 APT |
6.1599 USDT |
4.5680 USDT |
5.2444 USDT |
6.2184 USDT |
| 2025-02-02 |
6.7844 USDT |
393,411.1102 APT |
7.0576 USDT |
5.8434 USDT |
6.3033 USDT |
6.1012 USDT |