Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
6.1720 USDT |
335,217.4705 APT |
6.1377 USDT |
6.0489 USDT |
6.1489 USDT |
6.1381 USDT |
| 2025-02-13 |
6.1464 USDT |
355,239.1799 APT |
6.1542 USDT |
5.9475 USDT |
6.0699 USDT |
5.9973 USDT |
| 2025-02-12 |
5.9302 USDT |
381,099.6400 APT |
5.8895 USDT |
5.7444 USDT |
5.9113 USDT |
5.9975 USDT |
| 2025-02-11 |
6.2783 USDT |
228,250.6963 APT |
6.1888 USDT |
6.1119 USDT |
6.1757 USDT |
6.1724 USDT |
| 2025-02-10 |
6.0688 USDT |
261,989.2174 APT |
5.9038 USDT |
5.6700 USDT |
5.7919 USDT |
6.1348 USDT |
| 2025-02-09 |
5.8880 USDT |
267,994.3385 APT |
5.8453 USDT |
5.7464 USDT |
5.8265 USDT |
5.9608 USDT |
| 2025-02-08 |
5.6650 USDT |
417,316.4928 APT |
5.7136 USDT |
5.5108 USDT |
5.5875 USDT |
5.8294 USDT |
| 2025-02-07 |
5.8569 USDT |
276,930.9964 APT |
5.7294 USDT |
5.6846 USDT |
5.8206 USDT |
5.8358 USDT |
| 2025-02-06 |
5.9164 USDT |
376,465.9348 APT |
5.9699 USDT |
5.6749 USDT |
5.7938 USDT |
5.7947 USDT |
| 2025-02-05 |
6.1335 USDT |
244,674.8496 APT |
6.0862 USDT |
6.0114 USDT |
6.1332 USDT |
6.1923 USDT |
| 2025-02-04 |
6.1816 USDT |
378,443.6973 APT |
6.5044 USDT |
5.8363 USDT |
5.9400 USDT |
6.2374 USDT |
| 2025-02-03 |
5.6607 USDT |
615,833.1713 APT |
6.1599 USDT |
4.5680 USDT |
5.2444 USDT |
6.2184 USDT |
| 2025-02-02 |
6.7844 USDT |
393,411.1102 APT |
7.0576 USDT |
5.8434 USDT |
6.3033 USDT |
6.1012 USDT |
| 2025-02-01 |
7.5070 USDT |
303,136.5673 APT |
7.8217 USDT |
7.1092 USDT |
7.1305 USDT |
7.1112 USDT |
| 2025-01-31 |
7.9345 USDT |
177,500.9555 APT |
7.8414 USDT |
7.6739 USDT |
7.7486 USDT |
8.1983 USDT |
| 2025-01-30 |
7.6697 USDT |
284,896.7258 APT |
7.4328 USDT |
7.3661 USDT |
7.4690 USDT |
7.9240 USDT |
| 2025-01-29 |
7.3902 USDT |
314,273.3398 APT |
7.2156 USDT |
7.1609 USDT |
7.2475 USDT |
7.4799 USDT |
| 2025-01-28 |
7.6169 USDT |
295,633.3681 APT |
7.6284 USDT |
7.4009 USDT |
7.4549 USDT |
7.4404 USDT |
| 2025-01-27 |
7.2839 USDT |
165,863.6166 APT |
7.8222 USDT |
6.8720 USDT |
7.0979 USDT |
7.1364 USDT |
| 2025-01-26 |
8.2335 USDT |
210,741.1054 APT |
8.0967 USDT |
8.0752 USDT |
8.1583 USDT |
8.2016 USDT |
| 2025-01-25 |
8.1191 USDT |
203,879.6093 APT |
8.2126 USDT |
8.0447 USDT |
8.1120 USDT |
8.1177 USDT |
| 2025-01-24 |
8.3726 USDT |
441,753.5002 APT |
8.3357 USDT |
7.9932 USDT |
8.1504 USDT |
8.2775 USDT |
| 2025-01-23 |
8.3588 USDT |
141,790.2837 APT |
8.4966 USDT |
8.2548 USDT |
8.3457 USDT |
8.2691 USDT |
| 2025-01-22 |
8.7651 USDT |
185,446.7638 APT |
8.7424 USDT |
8.5553 USDT |
8.6792 USDT |
8.6622 USDT |
| 2025-01-21 |
8.4642 USDT |
477,848.0768 APT |
8.5540 USDT |
8.1231 USDT |
8.2975 USDT |
8.7113 USDT |
| 2025-01-20 |
8.6838 USDT |
182,376.3432 APT |
8.5001 USDT |
8.2194 USDT |
8.3889 USDT |
8.6952 USDT |
| 2025-01-19 |
9.3174 USDT |
93,744.5118 APT |
9.3193 USDT |
8.7338 USDT |
8.9792 USDT |
8.8278 USDT |
| 2025-01-18 |
9.3660 USDT |
124,103.1149 APT |
9.7544 USDT |
9.0681 USDT |
9.2050 USDT |
9.2601 USDT |
| 2025-01-17 |
9.5658 USDT |
142,120.5364 APT |
9.2370 USDT |
9.2370 USDT |
9.3401 USDT |
9.7328 USDT |
| 2025-01-16 |
9.2971 USDT |
134,778.0021 APT |
9.4647 USDT |
9.0328 USDT |
9.1583 USDT |
9.1543 USDT |
| 2025-01-15 |
9.1314 USDT |
159,933.3494 APT |
9.0163 USDT |
8.7387 USDT |
8.8468 USDT |
9.4502 USDT |
| 2025-01-14 |
8.6032 USDT |
67,244.4075 APT |
8.4801 USDT |
8.4122 USDT |
8.5026 USDT |
8.8271 USDT |
| 2025-01-13 |
8.4470 USDT |
70,116.4941 APT |
8.8316 USDT |
8.1096 USDT |
8.2423 USDT |
8.2965 USDT |
| 2025-01-12 |
8.9735 USDT |
32,532.1717 APT |
9.1322 USDT |
8.8357 USDT |
8.9047 USDT |
8.9130 USDT |
| 2025-01-11 |
9.0017 USDT |
107,648.4780 APT |
9.1353 USDT |
8.8444 USDT |
8.9387 USDT |
9.0484 USDT |
| 2025-01-10 |
8.9568 USDT |
155,440.8310 APT |
8.6451 USDT |
8.6451 USDT |
8.7265 USDT |
9.1814 USDT |
| 2025-01-09 |
8.9033 USDT |
93,532.2907 APT |
9.0209 USDT |
8.5193 USDT |
8.6757 USDT |
8.6586 USDT |
| 2025-01-08 |
9.3386 USDT |
113,965.9994 APT |
9.6535 USDT |
9.0159 USDT |
9.2354 USDT |
9.1359 USDT |
| 2025-01-07 |
10.3278 USDT |
97,521.4764 APT |
10.1730 USDT |
10.1172 USDT |
10.2327 USDT |
10.3186 USDT |
| 2025-01-06 |
10.0129 USDT |
190,768.1496 APT |
10.0910 USDT |
9.7957 USDT |
9.8959 USDT |
10.0911 USDT |
| 2025-01-05 |
9.8679 USDT |
91,887.2446 APT |
9.9902 USDT |
9.7414 USDT |
9.8311 USDT |
9.9046 USDT |
| 2025-01-04 |
9.7511 USDT |
105,197.8604 APT |
9.8016 USDT |
9.6329 USDT |
9.7254 USDT |
9.7032 USDT |
| 2025-01-03 |
9.2607 USDT |
97,976.0027 APT |
9.2892 USDT |
9.1509 USDT |
9.2224 USDT |
9.3808 USDT |
| 2025-01-02 |
9.2476 USDT |
191,862.2712 APT |
9.0250 USDT |
9.0111 USDT |
9.1588 USDT |
9.2268 USDT |
| 2025-01-01 |
8.7154 USDT |
172,642.1358 APT |
8.7128 USDT |
8.4216 USDT |
8.5061 USDT |
8.9917 USDT |
| 2024-12-31 |
8.7581 USDT |
106,310.5083 APT |
8.8805 USDT |
8.6555 USDT |
8.7427 USDT |
8.9032 USDT |
| 2024-12-30 |
9.0178 USDT |
203,265.6247 APT |
8.8787 USDT |
8.6833 USDT |
8.8045 USDT |
8.8276 USDT |
| 2024-12-29 |
9.0977 USDT |
163,131.3392 APT |
9.1937 USDT |
8.9304 USDT |
9.0066 USDT |
8.9567 USDT |
| 2024-12-28 |
8.8948 USDT |
206,012.9761 APT |
8.7395 USDT |
8.6166 USDT |
8.7473 USDT |
9.2106 USDT |
| 2024-12-27 |
9.0085 USDT |
119,148.5072 APT |
8.8231 USDT |
8.7281 USDT |
8.8861 USDT |
9.1675 USDT |