Identifier on Huobi: aptusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-04 |
4.8709 USDT |
200,255.1060 APT |
5.0562 USDT |
4.7359 USDT |
4.8354 USDT |
4.8900 USDT |
2025-04-03 |
5.0672 USDT |
227,867.4629 APT |
5.1000 USDT |
4.8707 USDT |
4.9871 USDT |
5.0414 USDT |
2025-04-02 |
5.2996 USDT |
40,111.7362 APT |
5.4004 USDT |
5.1000 USDT |
5.2600 USDT |
5.2788 USDT |
2025-04-01 |
5.3316 USDT |
88,229.3402 APT |
5.2641 USDT |
5.1000 USDT |
5.2941 USDT |
5.3655 USDT |
2025-03-31 |
5.2458 USDT |
141,777.9094 APT |
5.2990 USDT |
5.0706 USDT |
5.1709 USDT |
5.3844 USDT |
2025-03-30 |
5.2758 USDT |
27,717.4914 APT |
5.2289 USDT |
5.1665 USDT |
5.2300 USDT |
5.3315 USDT |
2025-03-29 |
5.5353 USDT |
14,452.0570 APT |
5.5488 USDT |
5.4607 USDT |
5.5467 USDT |
5.5407 USDT |
2025-03-28 |
5.9381 USDT |
17,815.5380 APT |
5.9637 USDT |
5.9100 USDT |
5.9533 USDT |
5.9244 USDT |
2025-03-27 |
5.9290 USDT |
1,959.0148 APT |
5.9500 USDT |
5.9175 USDT |
5.9528 USDT |
5.9204 USDT |
2025-03-26 |
5.8905 USDT |
2,091.0296 APT |
5.9117 USDT |
5.8600 USDT |
5.8800 USDT |
5.8913 USDT |
2025-03-25 |
5.9363 USDT |
100,561.1920 APT |
6.0302 USDT |
5.8212 USDT |
5.8974 USDT |
5.8616 USDT |
2025-03-24 |
5.7509 USDT |
112,412.9432 APT |
5.7135 USDT |
5.6161 USDT |
5.6947 USDT |
5.8511 USDT |
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 |