Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-04 |
4.2714 USDT |
216,627.1433 APT |
4.3705 USDT |
4.2016 USDT |
4.2252 USDT |
4.2510 USDT |
| 2025-09-03 |
4.3372 USDT |
262,844.4780 APT |
4.3107 USDT |
4.2603 USDT |
4.2873 USDT |
4.3705 USDT |
| 2025-09-02 |
4.2860 USDT |
387,597.2763 APT |
4.2112 USDT |
4.1802 USDT |
4.2178 USDT |
4.3345 USDT |
| 2025-09-01 |
4.1929 USDT |
125,939.7262 APT |
4.2543 USDT |
3.9000 USDT |
4.1899 USDT |
4.1955 USDT |
| 2025-08-31 |
4.3532 USDT |
48,624.5432 APT |
4.3294 USDT |
4.3251 USDT |
4.3610 USDT |
4.3527 USDT |
| 2025-08-30 |
4.2608 USDT |
90,200.0210 APT |
4.2630 USDT |
4.1870 USDT |
4.2494 USDT |
4.3096 USDT |
| 2025-08-29 |
4.3729 USDT |
187,568.4976 APT |
4.4688 USDT |
4.2518 USDT |
4.2864 USDT |
4.2768 USDT |
| 2025-08-28 |
4.4189 USDT |
231,119.0974 APT |
4.3680 USDT |
4.3325 USDT |
4.3854 USDT |
4.4141 USDT |
| 2025-08-27 |
4.3854 USDT |
242,060.6546 APT |
4.3752 USDT |
4.3371 USDT |
4.3799 USDT |
4.3965 USDT |
| 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 |