Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
4.2949 USDT |
132,690.5850 APT |
4.2562 USDT |
4.2307 USDT |
4.2791 USDT |
4.3056 USDT |
| 2025-08-25 |
4.5731 USDT |
160,957.9506 APT |
4.6235 USDT |
4.4679 USDT |
4.4974 USDT |
4.4820 USDT |
| 2025-08-24 |
4.6597 USDT |
121,276.8936 APT |
4.7619 USDT |
4.5614 USDT |
4.6198 USDT |
4.5750 USDT |
| 2025-08-23 |
4.6934 USDT |
365,399.8609 APT |
4.7975 USDT |
4.6022 USDT |
4.6479 USDT |
4.7152 USDT |
| 2025-08-22 |
4.3958 USDT |
196,956.1413 APT |
4.4168 USDT |
4.2773 USDT |
4.3498 USDT |
4.3325 USDT |
| 2025-08-21 |
4.4609 USDT |
104,709.3412 APT |
4.4927 USDT |
4.4111 USDT |
4.4499 USDT |
4.4416 USDT |
| 2025-08-20 |
4.4547 USDT |
91,520.2958 APT |
4.4316 USDT |
4.4047 USDT |
4.4489 USDT |
4.5044 USDT |
| 2025-08-19 |
4.5673 USDT |
275,443.2785 APT |
4.6072 USDT |
4.4424 USDT |
4.5166 USDT |
4.5762 USDT |
| 2025-08-18 |
4.6552 USDT |
337,610.4339 APT |
4.8419 USDT |
4.5701 USDT |
4.6191 USDT |
4.6110 USDT |
| 2025-08-17 |
4.9169 USDT |
326,899.0705 APT |
4.7673 USDT |
4.7400 USDT |
4.7697 USDT |
4.8730 USDT |
| 2025-08-16 |
4.7277 USDT |
283,156.3662 APT |
4.7805 USDT |
4.6528 USDT |
4.6897 USDT |
4.7743 USDT |
| 2025-08-15 |
4.8623 USDT |
520,464.3406 APT |
4.8933 USDT |
4.6698 USDT |
4.7289 USDT |
4.7803 USDT |
| 2025-08-14 |
5.0571 USDT |
288,876.4270 APT |
5.0730 USDT |
4.8680 USDT |
4.9699 USDT |
4.9630 USDT |
| 2025-08-13 |
5.0921 USDT |
239,204.1060 APT |
5.0730 USDT |
4.9829 USDT |
5.0416 USDT |
5.2257 USDT |
| 2025-08-12 |
4.6442 USDT |
224,345.4103 APT |
4.5932 USDT |
4.5694 USDT |
4.6088 USDT |
4.7146 USDT |
| 2025-08-11 |
4.7273 USDT |
335,133.6555 APT |
4.7282 USDT |
4.5752 USDT |
4.6568 USDT |
4.6837 USDT |
| 2025-08-10 |
4.7464 USDT |
352,548.4491 APT |
4.8108 USDT |
4.6081 USDT |
4.6499 USDT |
4.7243 USDT |
| 2025-08-09 |
4.8150 USDT |
377,940.8799 APT |
4.7092 USDT |
4.6800 USDT |
4.7349 USDT |
4.8212 USDT |
| 2025-08-08 |
4.6062 USDT |
585,585.3165 APT |
4.4587 USDT |
4.3891 USDT |
4.5248 USDT |
4.7302 USDT |
| 2025-08-07 |
4.3254 USDT |
336,297.5458 APT |
4.2662 USDT |
4.2369 USDT |
4.2525 USDT |
4.4183 USDT |
| 2025-08-06 |
4.3276 USDT |
361,849.1717 APT |
4.3752 USDT |
4.2501 USDT |
4.2777 USDT |
4.2770 USDT |
| 2025-08-05 |
4.3517 USDT |
393,808.7305 APT |
4.4365 USDT |
4.2415 USDT |
4.3119 USDT |
4.3234 USDT |
| 2025-08-04 |
4.3832 USDT |
320,408.9957 APT |
4.2934 USDT |
4.2915 USDT |
4.3574 USDT |
4.4347 USDT |
| 2025-08-03 |
4.2902 USDT |
184,725.7933 APT |
4.1965 USDT |
4.1941 USDT |
4.2300 USDT |
4.3238 USDT |
| 2025-08-02 |
4.1937 USDT |
534,466.5650 APT |
4.2410 USDT |
4.0945 USDT |
4.1562 USDT |
4.2032 USDT |
| 2025-08-01 |
4.2914 USDT |
459,497.6386 APT |
4.3214 USDT |
4.1810 USDT |
4.2791 USDT |
4.2846 USDT |
| 2025-07-31 |
4.5180 USDT |
379,730.4788 APT |
4.4923 USDT |
4.3902 USDT |
4.4739 USDT |
4.4358 USDT |
| 2025-07-30 |
4.4865 USDT |
514,807.2925 APT |
4.5870 USDT |
4.2579 USDT |
4.4537 USDT |
4.4441 USDT |
| 2025-07-29 |
4.6716 USDT |
332,503.4535 APT |
4.6545 USDT |
4.5700 USDT |
4.6171 USDT |
4.5778 USDT |
| 2025-07-28 |
4.8596 USDT |
457,227.9814 APT |
4.9025 USDT |
4.6639 USDT |
4.7207 USDT |
4.7117 USDT |
| 2025-07-27 |
4.8386 USDT |
291,888.4933 APT |
4.8052 USDT |
4.7575 USDT |
4.7993 USDT |
4.8990 USDT |
| 2025-07-26 |
4.7795 USDT |
163,201.2261 APT |
4.7536 USDT |
4.7253 USDT |
4.7624 USDT |
4.8003 USDT |
| 2025-07-25 |
4.6505 USDT |
514,793.8975 APT |
4.6295 USDT |
4.5173 USDT |
4.6190 USDT |
4.6641 USDT |
| 2025-07-24 |
4.6758 USDT |
722,509.5150 APT |
4.8138 USDT |
4.4604 USDT |
4.6299 USDT |
4.7298 USDT |
| 2025-07-23 |
5.2626 USDT |
656,282.2568 APT |
5.4743 USDT |
4.8661 USDT |
4.9475 USDT |
4.9012 USDT |
| 2025-07-22 |
5.3031 USDT |
707,837.8534 APT |
5.4059 USDT |
5.1528 USDT |
5.2571 USDT |
5.4124 USDT |
| 2025-07-21 |
5.4417 USDT |
592,075.6369 APT |
5.3106 USDT |
5.2224 USDT |
5.3096 USDT |
5.4338 USDT |
| 2025-07-20 |
5.3935 USDT |
429,605.0176 APT |
5.3254 USDT |
5.2532 USDT |
5.3234 USDT |
5.3760 USDT |
| 2025-07-19 |
5.2761 USDT |
379,385.0742 APT |
5.3222 USDT |
5.1535 USDT |
5.2130 USDT |
5.2918 USDT |
| 2025-07-18 |
5.4514 USDT |
321,173.2180 APT |
5.2897 USDT |
5.2606 USDT |
5.3917 USDT |
5.4581 USDT |
| 2025-07-17 |
5.1801 USDT |
227,401.7480 APT |
5.1994 USDT |
5.0570 USDT |
5.1199 USDT |
5.2349 USDT |
| 2025-07-16 |
5.1546 USDT |
353,790.4183 APT |
5.0963 USDT |
5.0308 USDT |
5.0933 USDT |
5.1562 USDT |
| 2025-07-15 |
4.8877 USDT |
332,260.6912 APT |
4.9697 USDT |
4.7821 USDT |
4.8519 USDT |
5.0555 USDT |
| 2025-07-14 |
5.1044 USDT |
474,040.8844 APT |
4.9406 USDT |
4.9223 USDT |
4.9960 USDT |
5.0255 USDT |
| 2025-07-13 |
4.9459 USDT |
300,572.0593 APT |
4.8053 USDT |
4.7873 USDT |
4.8295 USDT |
5.0154 USDT |
| 2025-07-12 |
4.8222 USDT |
348,644.3187 APT |
4.8843 USDT |
4.6750 USDT |
4.7738 USDT |
4.7775 USDT |
| 2025-07-11 |
4.9209 USDT |
255,041.7437 APT |
4.8807 USDT |
4.7774 USDT |
4.8973 USDT |
4.9555 USDT |
| 2025-07-10 |
4.6018 USDT |
232,153.2158 APT |
4.6385 USDT |
4.5615 USDT |
4.6035 USDT |
4.5992 USDT |
| 2025-07-09 |
4.4895 USDT |
151,355.5905 APT |
4.4764 USDT |
4.4018 USDT |
4.4237 USDT |
4.5522 USDT |
| 2025-07-08 |
4.4037 USDT |
166,344.1785 APT |
4.4524 USDT |
4.3560 USDT |
4.3880 USDT |
4.3705 USDT |