Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
3.2280 USDT |
261,747.8572 APT |
3.2471 USDT |
3.1635 USDT |
3.2025 USDT |
3.2234 USDT |
| 2025-10-23 |
3.2162 USDT |
221,297.0030 APT |
3.1927 USDT |
3.1655 USDT |
3.1986 USDT |
3.2445 USDT |
| 2025-10-22 |
3.2528 USDT |
170,050.0183 APT |
3.2221 USDT |
3.1853 USDT |
3.2457 USDT |
3.2211 USDT |
| 2025-10-21 |
3.2267 USDT |
35,200.6383 APT |
3.2610 USDT |
3.1800 USDT |
3.2314 USDT |
3.1979 USDT |
| 2025-10-20 |
3.2800 USDT |
403,865.6351 APT |
3.1623 USDT |
3.1501 USDT |
3.1895 USDT |
3.2615 USDT |
| 2025-10-19 |
3.1987 USDT |
538,177.5343 APT |
3.2068 USDT |
3.1284 USDT |
3.1814 USDT |
3.2168 USDT |
| 2025-10-18 |
3.1677 USDT |
275,790.0306 APT |
3.1920 USDT |
2.9800 USDT |
3.1455 USDT |
3.1549 USDT |
| 2025-10-17 |
3.1226 USDT |
597,460.7310 APT |
3.2962 USDT |
2.9638 USDT |
3.0330 USDT |
3.1049 USDT |
| 2025-10-16 |
3.4132 USDT |
538,655.8322 APT |
3.5243 USDT |
3.2433 USDT |
3.3196 USDT |
3.3031 USDT |
| 2025-10-15 |
3.6155 USDT |
212,490.0094 APT |
3.6878 USDT |
3.4752 USDT |
3.5187 USDT |
3.5084 USDT |
| 2025-10-14 |
3.6730 USDT |
277,990.3465 APT |
3.9300 USDT |
3.5317 USDT |
3.6134 USDT |
3.6423 USDT |
| 2025-10-13 |
3.8150 USDT |
355,284.8107 APT |
3.9200 USDT |
3.6500 USDT |
3.7735 USDT |
3.7763 USDT |
| 2025-10-12 |
3.5974 USDT |
139,119.2283 APT |
3.6485 USDT |
3.5052 USDT |
3.5832 USDT |
3.5791 USDT |
| 2025-10-11 |
3.7583 USDT |
448,959.9709 APT |
3.6949 USDT |
3.5068 USDT |
3.6500 USDT |
3.9660 USDT |
| 2025-10-10 |
4.9725 USDT |
457,507.7569 APT |
5.0067 USDT |
4.7555 USDT |
4.8418 USDT |
4.7735 USDT |
| 2025-10-09 |
5.0130 USDT |
59,630.7502 APT |
4.9560 USDT |
4.9552 USDT |
5.0166 USDT |
5.0055 USDT |
| 2025-10-08 |
5.2636 USDT |
544,037.8262 APT |
5.3157 USDT |
5.1404 USDT |
5.2042 USDT |
5.1950 USDT |
| 2025-10-07 |
5.3316 USDT |
804,520.5996 APT |
5.2838 USDT |
5.1949 USDT |
5.2991 USDT |
5.3301 USDT |
| 2025-10-06 |
5.3799 USDT |
663,251.6956 APT |
5.4604 USDT |
5.2601 USDT |
5.3253 USDT |
5.3259 USDT |
| 2025-10-05 |
5.4299 USDT |
757,950.4426 APT |
5.2014 USDT |
5.1998 USDT |
5.2683 USDT |
5.4790 USDT |
| 2025-10-04 |
5.4358 USDT |
209,658.2538 APT |
5.3727 USDT |
5.3467 USDT |
5.4266 USDT |
5.4999 USDT |
| 2025-10-03 |
5.1508 USDT |
135,772.0321 APT |
5.2253 USDT |
5.0957 USDT |
5.1357 USDT |
5.1479 USDT |
| 2025-10-02 |
4.8837 USDT |
292,976.1127 APT |
4.8769 USDT |
4.8146 USDT |
4.8692 USDT |
4.8719 USDT |
| 2025-10-01 |
4.4385 USDT |
189,710.5558 APT |
4.4061 USDT |
4.3757 USDT |
4.4289 USDT |
4.4417 USDT |
| 2025-09-30 |
4.2661 USDT |
17,507.0881 APT |
4.2815 USDT |
4.2444 USDT |
4.2519 USDT |
4.2504 USDT |
| 2025-09-29 |
4.2580 USDT |
594,733.7327 APT |
4.2456 USDT |
4.1920 USDT |
4.2449 USDT |
4.2811 USDT |
| 2025-09-28 |
4.1380 USDT |
326,283.8254 APT |
4.2226 USDT |
4.0608 USDT |
4.0860 USDT |
4.1849 USDT |
| 2025-09-27 |
4.1376 USDT |
303,866.3513 APT |
4.1070 USDT |
4.0560 USDT |
4.0948 USDT |
4.2337 USDT |
| 2025-09-26 |
3.9935 USDT |
372,350.5630 APT |
3.9341 USDT |
3.9004 USDT |
3.9478 USDT |
4.1004 USDT |
| 2025-09-25 |
4.1057 USDT |
380,966.0715 APT |
4.2375 USDT |
3.9164 USDT |
4.0156 USDT |
4.0065 USDT |
| 2025-09-24 |
4.2970 USDT |
150,629.7628 APT |
4.2971 USDT |
4.1982 USDT |
4.2967 USDT |
4.2978 USDT |
| 2025-09-23 |
4.3130 USDT |
165,498.3195 APT |
4.3073 USDT |
4.2058 USDT |
4.2691 USDT |
4.3195 USDT |
| 2025-09-22 |
4.3960 USDT |
367,881.5379 APT |
4.6102 USDT |
4.1498 USDT |
4.2796 USDT |
4.2738 USDT |
| 2025-09-21 |
4.6242 USDT |
277,589.5863 APT |
4.6160 USDT |
4.5676 USDT |
4.6199 USDT |
4.6426 USDT |
| 2025-09-20 |
4.6246 USDT |
271,531.4414 APT |
4.5483 USDT |
4.5365 USDT |
4.5670 USDT |
4.6001 USDT |
| 2025-09-19 |
4.6673 USDT |
392,747.6540 APT |
4.6864 USDT |
4.5635 USDT |
4.6153 USDT |
4.6118 USDT |
| 2025-09-18 |
4.6128 USDT |
308,908.7438 APT |
4.5754 USDT |
4.5543 USDT |
4.5961 USDT |
4.6527 USDT |
| 2025-09-17 |
4.4204 USDT |
165,511.1675 APT |
4.4466 USDT |
4.3846 USDT |
4.4034 USDT |
4.4007 USDT |
| 2025-09-16 |
4.3937 USDT |
202,089.2605 APT |
4.3794 USDT |
4.3257 USDT |
4.3656 USDT |
4.3886 USDT |
| 2025-09-15 |
4.4597 USDT |
321,931.7948 APT |
4.5266 USDT |
4.3482 USDT |
4.3713 USDT |
4.3493 USDT |
| 2025-09-14 |
4.5629 USDT |
284,284.5687 APT |
4.6667 USDT |
4.4576 USDT |
4.4974 USDT |
4.5120 USDT |
| 2025-09-13 |
4.6675 USDT |
284,342.4013 APT |
4.6237 USDT |
4.5986 USDT |
4.6262 USDT |
4.6746 USDT |
| 2025-09-12 |
4.5319 USDT |
312,095.4103 APT |
4.5254 USDT |
4.4708 USDT |
4.5085 USDT |
4.5189 USDT |
| 2025-09-11 |
4.5132 USDT |
336,071.8399 APT |
4.4831 USDT |
4.4394 USDT |
4.4713 USDT |
4.4589 USDT |
| 2025-09-10 |
4.4005 USDT |
168,498.2511 APT |
4.3919 USDT |
4.3623 USDT |
4.3995 USDT |
4.3973 USDT |
| 2025-09-09 |
4.4573 USDT |
384,461.5921 APT |
4.4080 USDT |
4.3518 USDT |
4.3850 USDT |
4.3808 USDT |
| 2025-09-08 |
4.3322 USDT |
157,332.3965 APT |
4.2737 USDT |
4.2572 USDT |
4.2704 USDT |
4.3369 USDT |
| 2025-09-07 |
4.2386 USDT |
75,352.1851 APT |
4.2044 USDT |
4.2014 USDT |
4.2191 USDT |
4.2518 USDT |
| 2025-09-06 |
4.2187 USDT |
225,349.4173 APT |
4.2473 USDT |
4.1773 USDT |
4.2074 USDT |
4.2006 USDT |
| 2025-09-05 |
4.2887 USDT |
314,410.5087 APT |
4.2425 USDT |
4.2309 USDT |
4.2582 USDT |
4.2668 USDT |