Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
16.9568 USDT |
69,139.3310 APT |
17.2232 USDT |
16.5572 USDT |
16.8260 USDT |
16.9052 USDT |
| 2023-02-02 |
18.1681 USDT |
105,396.3911 APT |
18.2208 USDT |
17.3339 USDT |
18.0360 USDT |
17.5901 USDT |
| 2023-02-01 |
16.3175 USDT |
67,013.8697 APT |
16.7430 USDT |
15.5238 USDT |
15.8905 USDT |
15.9703 USDT |
| 2023-01-31 |
16.7384 USDT |
105,254.0707 APT |
17.2184 USDT |
16.1190 USDT |
16.4767 USDT |
16.8184 USDT |
| 2023-01-30 |
17.8667 USDT |
303,411.1174 APT |
18.3102 USDT |
16.2328 USDT |
16.8734 USDT |
17.1717 USDT |
| 2023-01-29 |
18.0105 USDT |
58,665.9918 APT |
17.8437 USDT |
17.4977 USDT |
17.8200 USDT |
17.7784 USDT |
| 2023-01-28 |
17.9115 USDT |
123,567.8059 APT |
17.7567 USDT |
16.5866 USDT |
17.1633 USDT |
18.1528 USDT |
| 2023-01-27 |
17.8962 USDT |
157,142.2466 APT |
18.1485 USDT |
17.2030 USDT |
17.7174 USDT |
18.2269 USDT |
| 2023-01-26 |
18.5404 USDT |
313,810.5440 APT |
18.2994 USDT |
17.1613 USDT |
17.8317 USDT |
18.1986 USDT |
| 2023-01-25 |
14.6486 USDT |
196,282.2344 APT |
12.3308 USDT |
12.2368 USDT |
12.8000 USDT |
16.0161 USDT |
| 2023-01-24 |
12.9765 USDT |
92,197.3052 APT |
12.6688 USDT |
12.1379 USDT |
12.9318 USDT |
12.7911 USDT |
| 2023-01-23 |
13.2432 USDT |
130,254.9992 APT |
13.3014 USDT |
12.6153 USDT |
13.0775 USDT |
13.2107 USDT |
| 2023-01-22 |
13.5716 USDT |
166,722.6638 APT |
11.7726 USDT |
11.7322 USDT |
12.1169 USDT |
13.3140 USDT |
| 2023-01-21 |
12.1271 USDT |
302,173.2801 APT |
10.9505 USDT |
10.4962 USDT |
11.3206 USDT |
12.7265 USDT |
| 2023-01-20 |
8.7586 USDT |
129,927.4612 APT |
7.8776 USDT |
7.7501 USDT |
7.8776 USDT |
9.7376 USDT |
| 2023-01-19 |
7.8332 USDT |
69,942.0117 APT |
7.6281 USDT |
7.5370 USDT |
7.6911 USDT |
7.9016 USDT |
| 2023-01-18 |
7.6133 USDT |
115,699.4103 APT |
7.6319 USDT |
7.0001 USDT |
7.5303 USDT |
8.1130 USDT |
| 2023-01-17 |
8.0032 USDT |
59,509.6124 APT |
8.1343 USDT |
7.7215 USDT |
7.8203 USDT |
7.8088 USDT |
| 2023-01-16 |
8.1820 USDT |
183,690.2737 APT |
7.9178 USDT |
7.5864 USDT |
7.9975 USDT |
8.1874 USDT |
| 2023-01-15 |
7.9653 USDT |
231,084.9936 APT |
7.7129 USDT |
7.0338 USDT |
7.2532 USDT |
8.2180 USDT |
| 2023-01-14 |
7.6123 USDT |
261,648.3924 APT |
6.8139 USDT |
6.7723 USDT |
7.1784 USDT |
7.7840 USDT |
| 2023-01-13 |
6.6755 USDT |
291,973.1799 APT |
6.4780 USDT |
6.2005 USDT |
6.3504 USDT |
6.7205 USDT |
| 2023-01-12 |
5.4945 USDT |
217,612.5041 APT |
5.2927 USDT |
5.0300 USDT |
5.1794 USDT |
6.1223 USDT |
| 2023-01-11 |
5.2433 USDT |
103,987.1870 APT |
5.5080 USDT |
5.0102 USDT |
5.0834 USDT |
5.1235 USDT |
| 2023-01-10 |
5.5277 USDT |
596,320.1612 APT |
5.2044 USDT |
4.9500 USDT |
5.0948 USDT |
5.6528 USDT |
| 2023-01-09 |
4.6002 USDT |
1,984,488.9980 APT |
3.9286 USDT |
3.8960 USDT |
3.9555 USDT |
5.4353 USDT |
| 2023-01-08 |
3.8044 USDT |
268,275.5060 APT |
3.8358 USDT |
3.7358 USDT |
3.7563 USDT |
3.8892 USDT |
| 2023-01-07 |
3.8401 USDT |
138,986.4809 APT |
3.8596 USDT |
3.7878 USDT |
3.8174 USDT |
3.8230 USDT |
| 2023-01-06 |
3.7502 USDT |
193,959.9045 APT |
3.7070 USDT |
3.5888 USDT |
3.6270 USDT |
3.8921 USDT |
| 2023-01-05 |
3.7547 USDT |
172,143.4157 APT |
3.8126 USDT |
3.6529 USDT |
3.7053 USDT |
3.7127 USDT |
| 2023-01-04 |
3.9078 USDT |
433,020.3494 APT |
3.8193 USDT |
3.7032 USDT |
3.7590 USDT |
3.7444 USDT |
| 2023-01-03 |
3.7762 USDT |
583,810.8443 APT |
3.7589 USDT |
3.6586 USDT |
3.6934 USDT |
3.7989 USDT |
| 2023-01-02 |
3.6863 USDT |
533,909.1089 APT |
3.5225 USDT |
3.4553 USDT |
3.4905 USDT |
3.7671 USDT |
| 2023-01-01 |
3.4726 USDT |
424,786.0741 APT |
3.4517 USDT |
3.4064 USDT |
3.4479 USDT |
3.5230 USDT |
| 2022-12-31 |
3.4147 USDT |
556,778.7203 APT |
3.4080 USDT |
3.3268 USDT |
3.3605 USDT |
3.4415 USDT |
| 2022-12-30 |
3.2642 USDT |
380,105.1054 APT |
3.2322 USDT |
3.1182 USDT |
3.1673 USDT |
3.3303 USDT |
| 2022-12-29 |
3.1976 USDT |
55,778.7505 APT |
3.2252 USDT |
3.0654 USDT |
3.1126 USDT |
3.1102 USDT |
| 2022-12-28 |
3.2958 USDT |
60,579.0523 APT |
3.6001 USDT |
3.1549 USDT |
3.2452 USDT |
3.2049 USDT |
| 2022-12-27 |
3.5842 USDT |
19,721.4278 APT |
3.6595 USDT |
3.5323 USDT |
3.5602 USDT |
3.5701 USDT |
| 2022-12-26 |
3.5971 USDT |
21,570.8068 APT |
3.5727 USDT |
3.5696 USDT |
3.5857 USDT |
3.6397 USDT |
| 2022-12-25 |
3.6369 USDT |
27,327.1474 APT |
3.6893 USDT |
3.5228 USDT |
3.5652 USDT |
3.5764 USDT |
| 2022-12-24 |
3.7337 USDT |
8,429.5948 APT |
3.7502 USDT |
3.6873 USDT |
3.7079 USDT |
3.6980 USDT |
| 2022-12-23 |
3.7484 USDT |
14,110.0259 APT |
3.7239 USDT |
3.6930 USDT |
3.7349 USDT |
3.7365 USDT |
| 2022-12-22 |
3.6884 USDT |
35,970.5287 APT |
3.7702 USDT |
3.5632 USDT |
3.6087 USDT |
3.6067 USDT |
| 2022-12-21 |
3.7836 USDT |
18,600.8031 APT |
3.8997 USDT |
3.6853 USDT |
3.7065 USDT |
3.7057 USDT |
| 2022-12-20 |
3.8896 USDT |
26,894.6389 APT |
3.8085 USDT |
3.8000 USDT |
3.8389 USDT |
3.8767 USDT |
| 2022-12-19 |
3.9649 USDT |
45,539.1409 APT |
4.0618 USDT |
3.6969 USDT |
3.7917 USDT |
3.7728 USDT |
| 2022-12-18 |
4.0404 USDT |
42,143.7567 APT |
4.1005 USDT |
3.9746 USDT |
4.0245 USDT |
4.0484 USDT |
| 2022-12-17 |
4.0501 USDT |
42,793.5801 APT |
4.0435 USDT |
3.9647 USDT |
4.0013 USDT |
4.0706 USDT |
| 2022-12-16 |
4.5060 USDT |
34,415.0738 APT |
4.6713 USDT |
4.3174 USDT |
4.3905 USDT |
4.3947 USDT |