Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
8.6300 USD |
1,035,192.0640 APT |
8.4800 USD |
8.2000 USD |
9.2500 USD |
8.6300 USD |
| 2025-01-19 |
8.7800 USD |
694,891.8420 APT |
9.3200 USD |
8.6600 USD |
9.5500 USD |
8.7800 USD |
| 2025-01-18 |
9.2300 USD |
435,105.6390 APT |
9.7700 USD |
9.0600 USD |
9.8800 USD |
9.2300 USD |
| 2025-01-17 |
9.7900 USD |
473,755.1890 APT |
9.2500 USD |
9.2500 USD |
9.8400 USD |
9.7900 USD |
| 2025-01-16 |
9.3700 USD |
909,897.4150 APT |
9.4700 USD |
9.0200 USD |
9.5000 USD |
9.3700 USD |
| 2025-01-15 |
9.3100 USD |
547,824.0580 APT |
9.0400 USD |
8.7400 USD |
9.4000 USD |
9.3100 USD |
| 2025-01-14 |
8.8100 USD |
316,076.7400 APT |
8.4600 USD |
8.4100 USD |
8.9400 USD |
8.8100 USD |
| 2025-01-13 |
8.3700 USD |
586,151.0850 APT |
8.7900 USD |
7.9000 USD |
9.0800 USD |
8.3700 USD |
| 2025-01-12 |
8.7600 USD |
341,185.3430 APT |
9.1300 USD |
8.7200 USD |
9.1500 USD |
8.7600 USD |
| 2025-01-11 |
9.1100 USD |
221,059.0050 APT |
9.1400 USD |
8.8400 USD |
9.2700 USD |
9.1100 USD |
| 2025-01-10 |
9.1900 USD |
450,654.1830 APT |
8.6600 USD |
8.6400 USD |
9.3100 USD |
9.1900 USD |
| 2025-01-09 |
8.6500 USD |
651,163.1730 APT |
9.0100 USD |
8.4500 USD |
9.1300 USD |
8.6500 USD |
| 2025-01-08 |
9.0100 USD |
1,110,245.0560 APT |
9.6600 USD |
8.6400 USD |
9.8500 USD |
9.0100 USD |
| 2025-01-07 |
9.6600 USD |
1,394,770.6640 APT |
10.1700 USD |
9.5200 USD |
10.7100 USD |
9.6600 USD |
| 2025-01-06 |
10.1700 USD |
817,370.0430 APT |
10.1000 USD |
9.8000 USD |
10.4000 USD |
10.1700 USD |
| 2025-01-05 |
10.1000 USD |
436,367.8440 APT |
10.0000 USD |
9.7200 USD |
10.1600 USD |
10.1000 USD |
| 2025-01-04 |
9.9900 USD |
372,330.8560 APT |
9.8000 USD |
9.6300 USD |
10.0700 USD |
9.9900 USD |
| 2025-01-03 |
9.8000 USD |
274,145.8030 APT |
9.2900 USD |
9.1500 USD |
9.8900 USD |
9.8000 USD |
| 2025-01-02 |
9.2900 USD |
289,833.2890 APT |
9.0100 USD |
8.9900 USD |
9.4200 USD |
9.2900 USD |
| 2025-01-01 |
9.0200 USD |
550,221.9180 APT |
8.6900 USD |
8.4100 USD |
9.0200 USD |
9.0200 USD |
| 2024-12-31 |
8.6900 USD |
423,815.8570 APT |
8.8600 USD |
8.6400 USD |
9.0300 USD |
8.6900 USD |
| 2024-12-30 |
8.8600 USD |
490,880.1720 APT |
8.8500 USD |
8.6700 USD |
9.3000 USD |
8.8600 USD |
| 2024-12-29 |
8.8600 USD |
195,863.3240 APT |
9.1800 USD |
8.7100 USD |
9.2200 USD |
8.8600 USD |
| 2024-12-28 |
9.1700 USD |
338,595.7330 APT |
8.7400 USD |
8.6000 USD |
9.6900 USD |
9.1700 USD |
| 2024-12-27 |
8.7300 USD |
434,246.7740 APT |
8.8200 USD |
8.6400 USD |
9.2900 USD |
8.7300 USD |
| 2024-12-26 |
8.8100 USD |
414,552.5150 APT |
9.5400 USD |
8.7400 USD |
9.6500 USD |
8.8100 USD |
| 2024-12-25 |
9.5600 USD |
300,118.9240 APT |
9.8000 USD |
9.4700 USD |
9.9500 USD |
9.5600 USD |
| 2024-12-24 |
9.8100 USD |
601,157.3690 APT |
9.6700 USD |
9.2500 USD |
9.9300 USD |
9.8100 USD |
| 2024-12-23 |
9.6700 USD |
779,777.1710 APT |
9.2100 USD |
8.8800 USD |
9.8600 USD |
9.6700 USD |
| 2024-12-22 |
9.2200 USD |
729,134.3640 APT |
9.5200 USD |
8.9600 USD |
9.6600 USD |
9.2200 USD |
| 2024-12-21 |
9.5200 USD |
2,087,971.3640 APT |
10.8500 USD |
9.2600 USD |
11.2400 USD |
9.5200 USD |
| 2024-12-20 |
10.8600 USD |
1,527,894.9950 APT |
11.3800 USD |
9.9500 USD |
11.8900 USD |
10.8600 USD |
| 2024-12-19 |
11.3700 USD |
1,540,158.3160 APT |
11.8200 USD |
11.1400 USD |
12.7600 USD |
11.3700 USD |
| 2024-12-18 |
11.8200 USD |
855,431.7810 APT |
12.9400 USD |
11.5600 USD |
12.9900 USD |
11.8200 USD |
| 2024-12-17 |
12.9300 USD |
476,202.7080 APT |
13.9300 USD |
12.7300 USD |
14.3700 USD |
12.9300 USD |
| 2024-12-16 |
13.9400 USD |
752,909.4740 APT |
13.6600 USD |
13.2200 USD |
14.2200 USD |
13.9400 USD |
| 2024-12-15 |
13.6500 USD |
404,490.4760 APT |
13.4100 USD |
13.0400 USD |
13.7600 USD |
13.6500 USD |
| 2024-12-14 |
13.4100 USD |
548,138.9500 APT |
14.1900 USD |
13.1500 USD |
14.7000 USD |
13.4100 USD |
| 2024-12-13 |
14.1900 USD |
1,646,268.3100 APT |
13.6900 USD |
13.4200 USD |
14.5500 USD |
14.1900 USD |
| 2024-12-12 |
13.6800 USD |
1,456,571.5650 APT |
12.8900 USD |
12.8700 USD |
14.1400 USD |
13.6800 USD |
| 2024-12-11 |
12.8800 USD |
719,091.5680 APT |
11.6300 USD |
11.1800 USD |
12.9700 USD |
12.8800 USD |
| 2024-12-10 |
11.6300 USD |
1,587,137.2320 APT |
11.9400 USD |
10.6600 USD |
12.2000 USD |
11.6300 USD |
| 2024-12-09 |
11.9500 USD |
1,505,246.3780 APT |
14.4900 USD |
10.4000 USD |
14.5200 USD |
11.9500 USD |
| 2024-12-08 |
14.5100 USD |
474,771.4140 APT |
14.5700 USD |
14.0600 USD |
14.8700 USD |
14.5100 USD |
| 2024-12-07 |
14.5900 USD |
1,527,088.5080 APT |
14.6900 USD |
14.4300 USD |
15.3400 USD |
14.5900 USD |
| 2024-12-06 |
14.7000 USD |
1,121,388.1610 APT |
13.6400 USD |
13.4700 USD |
14.7900 USD |
14.7000 USD |
| 2024-12-05 |
13.6500 USD |
1,405,052.0430 APT |
14.1600 USD |
13.0700 USD |
14.4400 USD |
13.6500 USD |
| 2024-12-04 |
14.1600 USD |
1,159,418.0950 APT |
14.5300 USD |
13.6800 USD |
14.8800 USD |
14.1600 USD |
| 2024-12-03 |
14.5200 USD |
2,053,586.1710 APT |
13.7400 USD |
13.0300 USD |
14.7500 USD |
14.5200 USD |
| 2024-12-02 |
13.7400 USD |
802,483.1900 APT |
13.4600 USD |
12.3000 USD |
13.8000 USD |
13.7400 USD |