Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
4.4604 USDT |
171,484.8533 APT |
4.4680 USDT |
4.4114 USDT |
4.4523 USDT |
4.4255 USDT |
| 2025-07-06 |
4.4197 USDT |
10,280.1301 APT |
4.4239 USDT |
4.4076 USDT |
4.4218 USDT |
4.4148 USDT |
| 2025-07-05 |
4.4076 USDT |
50,938.7449 APT |
4.4053 USDT |
4.3779 USDT |
4.3999 USDT |
4.3970 USDT |
| 2025-07-04 |
4.6085 USDT |
217,856.4536 APT |
4.7387 USDT |
4.5009 USDT |
4.5387 USDT |
4.5120 USDT |
| 2025-07-03 |
4.7893 USDT |
272,648.2644 APT |
4.7400 USDT |
4.7078 USDT |
4.7586 USDT |
4.7874 USDT |
| 2025-07-02 |
4.5094 USDT |
305,412.0422 APT |
4.4921 USDT |
4.4165 USDT |
4.4781 USDT |
4.5547 USDT |
| 2025-07-01 |
4.7757 USDT |
204,414.4467 APT |
4.8918 USDT |
4.6276 USDT |
4.6691 USDT |
4.6318 USDT |
| 2025-06-30 |
4.8649 USDT |
276,554.6320 APT |
4.9544 USDT |
4.7677 USDT |
4.8073 USDT |
4.8055 USDT |
| 2025-06-29 |
4.7996 USDT |
241,240.5714 APT |
4.8516 USDT |
4.7155 USDT |
4.7665 USDT |
4.7602 USDT |
| 2025-06-28 |
4.8105 USDT |
359,156.0326 APT |
4.8401 USDT |
4.7269 USDT |
4.7644 USDT |
4.8250 USDT |
| 2025-06-27 |
5.0342 USDT |
260,251.3280 APT |
4.8770 USDT |
4.8072 USDT |
4.9432 USDT |
5.1821 USDT |
| 2025-06-26 |
4.8583 USDT |
206,933.3939 APT |
4.8913 USDT |
4.7605 USDT |
4.8067 USDT |
4.8317 USDT |
| 2025-06-25 |
4.8623 USDT |
454,276.9926 APT |
4.9588 USDT |
4.7287 USDT |
4.7856 USDT |
4.7767 USDT |
| 2025-06-24 |
4.4224 USDT |
484,983.3902 APT |
4.3159 USDT |
4.2471 USDT |
4.2937 USDT |
4.7542 USDT |
| 2025-06-23 |
3.9922 USDT |
280,861.2833 APT |
3.9284 USDT |
3.9002 USDT |
3.9406 USDT |
3.9052 USDT |
| 2025-06-22 |
4.0472 USDT |
367,312.1067 APT |
4.1632 USDT |
3.8100 USDT |
4.0135 USDT |
3.8557 USDT |
| 2025-06-21 |
4.4844 USDT |
676,981.8580 APT |
4.2701 USDT |
4.2664 USDT |
4.2899 USDT |
4.2894 USDT |
| 2025-06-20 |
4.3862 USDT |
11,932.5849 APT |
4.3875 USDT |
4.3622 USDT |
4.3912 USDT |
4.3622 USDT |
| 2025-06-19 |
4.4542 USDT |
90,470.8523 APT |
4.4581 USDT |
4.4147 USDT |
4.4524 USDT |
4.4501 USDT |
| 2025-06-18 |
4.4773 USDT |
70,652.9187 APT |
4.4442 USDT |
4.4281 USDT |
4.4773 USDT |
4.4775 USDT |
| 2025-06-17 |
4.6847 USDT |
122,429.7200 APT |
4.6845 USDT |
4.5861 USDT |
4.7068 USDT |
4.6785 USDT |
| 2025-06-16 |
4.5919 USDT |
104,951.2274 APT |
4.5380 USDT |
4.4965 USDT |
4.5450 USDT |
4.6418 USDT |
| 2025-06-15 |
4.4963 USDT |
71,368.2696 APT |
4.4604 USDT |
4.4560 USDT |
4.4887 USDT |
4.5013 USDT |
| 2025-06-14 |
4.5113 USDT |
90,872.8503 APT |
4.4981 USDT |
4.4706 USDT |
4.5099 USDT |
4.5341 USDT |
| 2025-06-13 |
4.4410 USDT |
210,746.8102 APT |
4.6961 USDT |
4.3470 USDT |
4.4158 USDT |
4.4356 USDT |
| 2025-06-12 |
5.0206 USDT |
81,098.8292 APT |
5.0200 USDT |
4.9735 USDT |
5.0185 USDT |
5.0000 USDT |
| 2025-06-11 |
5.1002 USDT |
177,343.8293 APT |
5.1409 USDT |
5.0503 USDT |
5.0896 USDT |
5.0936 USDT |
| 2025-06-10 |
4.9530 USDT |
115,703.9245 APT |
4.9547 USDT |
4.8852 USDT |
4.8977 USDT |
4.8904 USDT |
| 2025-06-09 |
4.6907 USDT |
98,575.7062 APT |
4.7131 USDT |
4.6505 USDT |
4.6757 USDT |
4.6790 USDT |
| 2025-06-08 |
4.7133 USDT |
99,579.7153 APT |
4.7527 USDT |
4.6567 USDT |
4.6721 USDT |
4.6568 USDT |
| 2025-06-07 |
4.7201 USDT |
216,549.9771 APT |
4.6141 USDT |
4.6053 USDT |
4.6693 USDT |
4.7202 USDT |
| 2025-06-06 |
4.6072 USDT |
571,991.0629 APT |
4.4855 USDT |
4.4586 USDT |
4.5238 USDT |
4.6102 USDT |