Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.5690 USDT |
2,663.0355 APT |
0.5552 USDT |
0.5552 USDT |
0.5603 USDT |
0.5792 USDT |
| 2026-09-16 |
0.5477 USDT |
12,020.3459 APT |
0.5482 USDT |
0.5301 USDT |
0.5449 USDT |
0.5534 USDT |
| 2026-09-15 |
0.5721 USDT |
15,791.0415 APT |
0.5942 USDT |
0.5471 USDT |
0.5471 USDT |
0.5471 USDT |
| 2026-09-14 |
0.5923 USDT |
12,827.1473 APT |
0.5867 USDT |
0.5800 USDT |
0.5867 USDT |
0.5957 USDT |
| 2026-09-13 |
0.5956 USDT |
6,510.3155 APT |
0.6159 USDT |
0.5821 USDT |
0.5873 USDT |
0.5873 USDT |
| 2026-09-12 |
0.6148 USDT |
4,630.3731 APT |
0.5999 USDT |
0.5999 USDT |
0.6029 USDT |
0.6071 USDT |
| 2026-09-11 |
0.6300 USDT |
19,911.7532 APT |
0.6525 USDT |
0.5921 USDT |
0.5975 USDT |
0.5975 USDT |
| 2026-09-10 |
0.6299 USDT |
20,054.7345 APT |
0.6271 USDT |
0.6095 USDT |
0.6220 USDT |
0.6494 USDT |
| 2026-09-09 |
0.6602 USDT |
27,621.4023 APT |
0.6504 USDT |
0.6228 USDT |
0.6435 USDT |
0.6255 USDT |
| 2026-09-08 |
0.6448 USDT |
23,459.9634 APT |
0.6401 USDT |
0.6272 USDT |
0.6341 USDT |
0.6509 USDT |
| 2026-09-07 |
0.6375 USDT |
13,019.9996 APT |
0.6271 USDT |
0.6141 USDT |
0.6173 USDT |
0.6401 USDT |
| 2026-09-06 |
0.6217 USDT |
20,280.1510 APT |
0.6016 USDT |
0.6016 USDT |
0.6172 USDT |
0.6257 USDT |
| 2026-09-05 |
0.6004 USDT |
26,730.0127 APT |
0.5801 USDT |
0.5741 USDT |
0.5820 USDT |
0.6074 USDT |
| 2026-09-04 |
0.5890 USDT |
34,675.6541 APT |
0.6007 USDT |
0.5704 USDT |
0.5750 USDT |
0.5801 USDT |
| 2026-09-03 |
0.6073 USDT |
113,250.6844 APT |
0.5850 USDT |
0.5724 USDT |
0.5876 USDT |
0.6003 USDT |
| 2026-09-02 |
0.5609 USDT |
78,654.1597 APT |
0.5473 USDT |
0.5350 USDT |
0.5468 USDT |
0.5850 USDT |
| 2026-09-01 |
0.5480 USDT |
803,482.3703 APT |
0.5314 USDT |
0.5237 USDT |
0.5375 USDT |
0.5431 USDT |
| 2026-08-31 |
0.5214 USDT |
219,919.8988 APT |
0.5185 USDT |
0.5136 USDT |
0.5228 USDT |
0.5281 USDT |
| 2026-08-30 |
0.5432 USDT |
215,062.4782 APT |
0.5410 USDT |
0.5304 USDT |
0.5396 USDT |
0.5391 USDT |
| 2026-08-29 |
0.5402 USDT |
126,911.0727 APT |
0.5335 USDT |
0.5311 USDT |
0.5359 USDT |
0.5399 USDT |
| 2026-08-28 |
0.5526 USDT |
226,911.3759 APT |
0.5717 USDT |
0.5299 USDT |
0.5353 USDT |
0.5334 USDT |
| 2026-08-27 |
0.5747 USDT |
198,902.6159 APT |
0.5710 USDT |
0.5593 USDT |
0.5674 USDT |
0.5746 USDT |
| 2026-08-26 |
0.5631 USDT |
198,281.6843 APT |
0.5680 USDT |
0.5357 USDT |
0.5562 USDT |
0.5697 USDT |
| 2026-08-25 |
0.5970 USDT |
191,351.5458 APT |
0.6078 USDT |
0.5567 USDT |
0.5727 USDT |
0.5656 USDT |
| 2026-08-24 |
0.6157 USDT |
181,964.9658 APT |
0.6376 USDT |
0.5988 USDT |
0.6116 USDT |
0.6082 USDT |
| 2026-08-23 |
0.6321 USDT |
158,338.7902 APT |
0.6348 USDT |
0.6012 USDT |
0.6071 USDT |
0.6364 USDT |
| 2026-08-22 |
0.6703 USDT |
275,655.3055 APT |
0.6458 USDT |
0.6161 USDT |
0.6333 USDT |
0.6330 USDT |
| 2026-08-21 |
0.6219 USDT |
340,279.7187 APT |
0.5752 USDT |
0.5728 USDT |
0.5791 USDT |
0.6468 USDT |
| 2026-08-20 |
0.5664 USDT |
275,482.9885 APT |
0.5605 USDT |
0.5534 USDT |
0.5600 USDT |
0.5759 USDT |
| 2026-08-19 |
0.5467 USDT |
250,066.5195 APT |
0.5264 USDT |
0.5264 USDT |
0.5345 USDT |
0.5604 USDT |
| 2026-08-18 |
0.5286 USDT |
91,102.5089 APT |
0.5264 USDT |
0.5225 USDT |
0.5285 USDT |
0.5267 USDT |
| 2026-03-05 |
1.0028 USDT |
18,199.7018 APT |
1.0043 USDT |
0.9917 USDT |
0.9972 USDT |
0.9938 USDT |
| 2026-03-04 |
1.0103 USDT |
77,409.6541 APT |
0.9961 USDT |
0.9883 USDT |
0.9989 USDT |
1.0095 USDT |
| 2026-03-02 |
0.9528 USDT |
38,458.4168 APT |
0.9339 USDT |
0.9150 USDT |
0.9220 USDT |
0.9779 USDT |
| 2026-03-01 |
0.9558 USDT |
28,624.6315 APT |
0.9666 USDT |
0.9306 USDT |
0.9441 USDT |
0.9373 USDT |
| 2026-02-28 |
0.9007 USDT |
69,836.6504 APT |
0.9356 USDT |
0.8654 USDT |
0.8785 USDT |
0.9291 USDT |
| 2026-02-27 |
0.9632 USDT |
73,838.6533 APT |
0.9702 USDT |
0.9230 USDT |
0.9350 USDT |
0.9350 USDT |
| 2026-02-26 |
0.9621 USDT |
56,159.6240 APT |
1.0095 USDT |
0.9298 USDT |
0.9439 USDT |
0.9559 USDT |
| 2026-02-25 |
0.8495 USDT |
9,541.2938 APT |
0.8223 USDT |
0.8223 USDT |
0.8276 USDT |
0.8584 USDT |
| 2026-02-24 |
0.8123 USDT |
14,990.2025 APT |
0.8123 USDT |
0.8000 USDT |
0.8070 USDT |
0.8041 USDT |
| 2026-02-23 |
0.8050 USDT |
12,472.9706 APT |
0.8430 USDT |
0.7889 USDT |
0.8112 USDT |
0.8068 USDT |
| 2026-02-22 |
0.8380 USDT |
18,257.8794 APT |
0.8620 USDT |
0.8228 USDT |
0.8295 USDT |
0.8416 USDT |
| 2026-02-21 |
0.8984 USDT |
13,947.7392 APT |
0.8800 USDT |
0.8786 USDT |
0.8786 USDT |
0.8966 USDT |
| 2026-02-20 |
0.8668 USDT |
8,046.7925 APT |
0.8728 USDT |
0.8613 USDT |
0.8650 USDT |
0.8650 USDT |
| 2026-02-19 |
0.8822 USDT |
522.2530 APT |
0.8802 USDT |
0.8732 USDT |
0.8850 USDT |
0.8858 USDT |
| 2026-02-18 |
0.8929 USDT |
33,403.8884 APT |
0.9150 USDT |
0.8708 USDT |
0.8807 USDT |
0.8817 USDT |
| 2026-02-17 |
0.9324 USDT |
14,651.4818 APT |
0.9336 USDT |
0.9187 USDT |
0.9291 USDT |
0.9309 USDT |
| 2026-02-16 |
0.9369 USDT |
218.3010 APT |
0.9369 USDT |
0.9369 USDT |
0.9369 USDT |
0.9369 USDT |
| 2026-02-15 |
0.9475 USDT |
9,520.7919 APT |
0.9790 USDT |
0.9105 USDT |
0.9171 USDT |
0.9333 USDT |
| 2026-02-14 |
0.9671 USDT |
2,674.5801 APT |
0.9411 USDT |
0.9400 USDT |
0.9545 USDT |
0.9833 USDT |