Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
5.3750 USDT |
225,015.7519 APT |
5.2946 USDT |
5.1835 USDT |
5.2658 USDT |
5.4291 USDT |
| 2025-05-26 |
5.3759 USDT |
209,102.4136 APT |
5.2634 USDT |
5.2468 USDT |
5.3432 USDT |
5.3245 USDT |
| 2025-05-25 |
5.1705 USDT |
181,983.3646 APT |
5.3086 USDT |
5.0246 USDT |
5.0747 USDT |
5.0278 USDT |
| 2025-05-24 |
5.3848 USDT |
173,802.3230 APT |
5.3380 USDT |
5.3101 USDT |
5.3753 USDT |
5.3732 USDT |
| 2025-05-23 |
5.7414 USDT |
372,087.0572 APT |
5.7157 USDT |
5.4518 USDT |
5.6041 USDT |
5.5930 USDT |
| 2025-05-22 |
5.3205 USDT |
56,990.8716 APT |
5.2740 USDT |
5.2661 USDT |
5.3440 USDT |
5.3420 USDT |
| 2025-05-21 |
5.1734 USDT |
76,506.1092 APT |
5.1504 USDT |
5.0753 USDT |
5.1481 USDT |
5.2406 USDT |
| 2025-05-20 |
5.1884 USDT |
165,821.3537 APT |
5.2154 USDT |
5.0577 USDT |
5.0920 USDT |
5.0612 USDT |
| 2025-05-19 |
4.9805 USDT |
245,718.3017 APT |
5.1892 USDT |
4.8311 USDT |
4.9387 USDT |
5.0608 USDT |
| 2025-05-18 |
5.1642 USDT |
152,976.8167 APT |
5.0809 USDT |
5.0330 USDT |
5.0875 USDT |
5.2805 USDT |
| 2025-05-17 |
5.1381 USDT |
215,446.4701 APT |
5.2568 USDT |
5.0501 USDT |
5.1250 USDT |
5.0677 USDT |
| 2025-05-16 |
5.3768 USDT |
303,450.9888 APT |
5.3146 USDT |
5.2764 USDT |
5.3700 USDT |
5.3715 USDT |
| 2025-05-15 |
5.6247 USDT |
169,618.7511 APT |
5.7398 USDT |
5.4432 USDT |
5.5275 USDT |
5.5047 USDT |
| 2025-05-14 |
6.0296 USDT |
180,003.4075 APT |
6.1379 USDT |
5.8957 USDT |
5.9555 USDT |
5.9691 USDT |
| 2025-05-13 |
5.7010 USDT |
262,252.3750 APT |
5.8489 USDT |
5.5061 USDT |
5.6205 USDT |
5.8025 USDT |
| 2025-05-12 |
5.9451 USDT |
434,199.2558 APT |
5.8886 USDT |
5.6100 USDT |
5.8241 USDT |
5.8523 USDT |
| 2025-05-11 |
5.9930 USDT |
420,950.6389 APT |
6.0732 USDT |
5.7757 USDT |
5.8771 USDT |
5.8983 USDT |
| 2025-05-10 |
5.6158 USDT |
80,197.7617 APT |
5.5831 USDT |
5.5069 USDT |
5.6487 USDT |
5.6330 USDT |
| 2025-05-09 |
5.5515 USDT |
76,925.6826 APT |
5.4869 USDT |
5.4783 USDT |
5.5630 USDT |
5.5565 USDT |
| 2025-05-08 |
4.9747 USDT |
136,689.0629 APT |
4.7938 USDT |
4.7863 USDT |
4.8389 USDT |
5.0739 USDT |
| 2025-05-07 |
4.7539 USDT |
258,124.6647 APT |
4.7624 USDT |
4.6455 USDT |
4.7172 USDT |
4.7127 USDT |
| 2025-05-06 |
4.9385 USDT |
23,774.5718 APT |
4.9729 USDT |
4.9076 USDT |
4.9690 USDT |
4.9132 USDT |
| 2025-05-05 |
5.1391 USDT |
90,512.8796 APT |
5.1014 USDT |
5.0504 USDT |
5.1046 USDT |
5.1032 USDT |
| 2025-05-04 |
5.1538 USDT |
120,615.9262 APT |
5.1839 USDT |
5.0885 USDT |
5.1307 USDT |
5.1125 USDT |
| 2025-05-03 |
5.2852 USDT |
145,674.7893 APT |
5.4458 USDT |
5.1386 USDT |
5.2228 USDT |
5.2201 USDT |
| 2025-05-02 |
5.4761 USDT |
207,596.6659 APT |
5.5064 USDT |
5.3834 USDT |
5.4363 USDT |
5.4326 USDT |
| 2025-05-01 |
5.4008 USDT |
19,968.7107 APT |
5.3493 USDT |
5.3458 USDT |
5.3999 USDT |
5.4081 USDT |
| 2025-04-30 |
5.4046 USDT |
37,410.5451 APT |
5.4303 USDT |
5.3443 USDT |
5.4136 USDT |
5.4408 USDT |
| 2025-04-29 |
5.6058 USDT |
39,302.4533 APT |
5.5282 USDT |
5.4763 USDT |
5.5096 USDT |
5.6200 USDT |
| 2025-04-28 |
5.5112 USDT |
220,716.5908 APT |
5.3734 USDT |
5.2461 USDT |
5.3571 USDT |
5.5537 USDT |
| 2025-04-27 |
5.5086 USDT |
108,122.5827 APT |
5.6242 USDT |
5.3900 USDT |
5.4498 USDT |
5.4238 USDT |
| 2025-04-26 |
5.5952 USDT |
53,479.0003 APT |
5.5459 USDT |
5.5130 USDT |
5.5719 USDT |
5.6057 USDT |
| 2025-04-25 |
5.5219 USDT |
145,030.7106 APT |
5.4999 USDT |
5.3429 USDT |
5.4874 USDT |
5.5733 USDT |
| 2025-04-24 |
5.3123 USDT |
205,788.2282 APT |
5.3516 USDT |
5.1800 USDT |
5.2496 USDT |
5.4406 USDT |
| 2025-04-23 |
5.3132 USDT |
273,838.7539 APT |
5.2649 USDT |
5.2241 USDT |
5.2896 USDT |
5.2729 USDT |
| 2025-04-22 |
4.9713 USDT |
416,676.0774 APT |
4.9194 USDT |
4.7657 USDT |
4.8222 USDT |
5.1091 USDT |
| 2025-04-21 |
5.1223 USDT |
221,345.0126 APT |
5.0746 USDT |
4.9647 USDT |
5.0239 USDT |
4.9963 USDT |
| 2025-04-20 |
4.9534 USDT |
133,217.2208 APT |
4.9165 USDT |
4.8553 USDT |
4.8998 USDT |
5.0527 USDT |
| 2025-04-19 |
4.7990 USDT |
192,410.7614 APT |
4.6958 USDT |
4.6378 USDT |
4.6999 USDT |
4.9177 USDT |
| 2025-04-18 |
4.6549 USDT |
222,880.5273 APT |
4.5807 USDT |
4.5502 USDT |
4.5846 USDT |
4.6833 USDT |
| 2025-04-17 |
4.5956 USDT |
369,245.4105 APT |
4.6367 USDT |
4.5177 USDT |
4.5840 USDT |
4.5807 USDT |
| 2025-04-16 |
4.6269 USDT |
228,997.8789 APT |
4.6179 USDT |
4.4698 USDT |
4.6131 USDT |
4.6952 USDT |
| 2025-04-15 |
4.7483 USDT |
91,939.9509 APT |
4.8125 USDT |
4.6400 USDT |
4.7144 USDT |
4.6902 USDT |
| 2025-04-14 |
4.9166 USDT |
120,946.1849 APT |
4.8252 USDT |
4.8060 USDT |
4.8722 USDT |
4.9620 USDT |
| 2025-04-13 |
4.9891 USDT |
212,601.9756 APT |
4.9563 USDT |
4.8206 USDT |
4.9193 USDT |
4.8698 USDT |
| 2025-04-12 |
4.7579 USDT |
39,162.9067 APT |
4.7822 USDT |
4.7165 USDT |
4.7704 USDT |
4.7708 USDT |
| 2025-04-11 |
4.7050 USDT |
33,191.3554 APT |
4.6119 USDT |
4.6110 USDT |
4.6445 USDT |
4.7137 USDT |
| 2025-04-10 |
4.5845 USDT |
393,656.9330 APT |
4.7217 USDT |
4.3929 USDT |
4.5399 USDT |
4.5956 USDT |
| 2025-04-09 |
4.3356 USDT |
183,850.3812 APT |
4.3562 USDT |
4.1037 USDT |
4.3040 USDT |
4.3743 USDT |
| 2025-04-08 |
4.4987 USDT |
287,928.9618 APT |
4.4112 USDT |
4.3200 USDT |
4.3858 USDT |
4.3500 USDT |