Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
5.1200 USD |
135,053.4030 APT |
5.2000 USD |
5.0300 USD |
5.2200 USD |
5.1200 USD |
| 2025-03-12 |
5.1300 USD |
516,053.8200 APT |
5.3100 USD |
5.0200 USD |
5.3600 USD |
5.1300 USD |
| 2025-03-11 |
5.4900 USD |
822,936.8190 APT |
5.2000 USD |
5.0200 USD |
5.6600 USD |
5.4900 USD |
| 2025-03-10 |
5.1600 USD |
632,938.0670 APT |
5.6100 USD |
5.0100 USD |
5.7500 USD |
5.1600 USD |
| 2025-03-09 |
5.6100 USD |
406,876.4990 APT |
5.9500 USD |
5.6000 USD |
6.1500 USD |
5.6100 USD |
| 2025-03-08 |
5.9400 USD |
123,541.2490 APT |
6.1400 USD |
5.7700 USD |
6.2100 USD |
5.9400 USD |
| 2025-03-07 |
6.2100 USD |
442,651.7750 APT |
6.0000 USD |
5.8100 USD |
6.3800 USD |
6.2100 USD |
| 2025-03-06 |
6.0000 USD |
502,868.2860 APT |
6.2000 USD |
5.9200 USD |
6.3000 USD |
6.0000 USD |
| 2025-03-05 |
6.2300 USD |
1,026,660.9770 APT |
5.4400 USD |
5.4100 USD |
6.5400 USD |
6.2300 USD |
| 2025-03-04 |
5.4500 USD |
650,864.9790 APT |
5.7200 USD |
5.0400 USD |
5.7700 USD |
5.4500 USD |
| 2025-03-03 |
5.7400 USD |
457,239.3960 APT |
6.7600 USD |
5.6100 USD |
6.7800 USD |
5.7400 USD |
| 2025-03-02 |
6.6900 USD |
451,242.0700 APT |
6.3100 USD |
6.1600 USD |
6.8100 USD |
6.6900 USD |
| 2025-03-01 |
6.3100 USD |
332,789.2180 APT |
6.4600 USD |
6.3000 USD |
6.6200 USD |
6.3100 USD |
| 2025-02-28 |
6.4600 USD |
483,041.5030 APT |
6.1500 USD |
5.6300 USD |
6.4800 USD |
6.4600 USD |
| 2025-02-27 |
6.1600 USD |
397,482.9920 APT |
5.9200 USD |
5.9100 USD |
6.4900 USD |
6.1600 USD |
| 2025-02-26 |
5.8500 USD |
371,817.6990 APT |
5.6300 USD |
5.5200 USD |
5.9500 USD |
5.8500 USD |
| 2025-02-25 |
5.6700 USD |
681,532.9950 APT |
5.4200 USD |
5.0500 USD |
5.7900 USD |
5.6700 USD |
| 2025-02-24 |
5.4000 USD |
452,295.0940 APT |
6.1200 USD |
5.2800 USD |
6.1500 USD |
5.4000 USD |
| 2025-02-23 |
6.1200 USD |
283,856.4380 APT |
6.0300 USD |
5.9600 USD |
6.2400 USD |
6.1200 USD |
| 2025-02-22 |
6.0700 USD |
244,550.4000 APT |
5.9600 USD |
5.9200 USD |
6.1600 USD |
6.0700 USD |
| 2025-02-21 |
5.9900 USD |
584,717.7080 APT |
6.3100 USD |
5.9000 USD |
6.4900 USD |
5.9900 USD |
| 2025-02-20 |
6.2600 USD |
1,090,125.9780 APT |
6.3100 USD |
6.1400 USD |
7.0600 USD |
6.2600 USD |
| 2025-02-19 |
6.3200 USD |
1,264,210.6900 APT |
5.6300 USD |
5.5900 USD |
6.6100 USD |
6.3200 USD |
| 2025-02-18 |
5.6000 USD |
400,874.8950 APT |
5.9300 USD |
5.3400 USD |
5.9500 USD |
5.6000 USD |
| 2025-02-17 |
5.8900 USD |
325,527.0390 APT |
5.8100 USD |
5.7600 USD |
6.1500 USD |
5.8900 USD |
| 2025-02-16 |
5.8500 USD |
152,302.0630 APT |
6.0100 USD |
5.7700 USD |
6.0500 USD |
5.8500 USD |
| 2025-02-15 |
6.0400 USD |
232,360.0120 APT |
6.1000 USD |
5.9600 USD |
6.2600 USD |
6.0400 USD |
| 2025-02-14 |
6.0400 USD |
1,015,366.4580 APT |
6.1400 USD |
5.9900 USD |
6.3200 USD |
6.0400 USD |
| 2025-02-13 |
6.1600 USD |
672,182.3840 APT |
6.1700 USD |
5.9500 USD |
6.3100 USD |
6.1600 USD |
| 2025-02-12 |
6.1500 USD |
673,389.8390 APT |
5.8800 USD |
5.7400 USD |
6.2500 USD |
6.1500 USD |
| 2025-02-11 |
5.8900 USD |
594,681.2710 APT |
6.1900 USD |
5.8100 USD |
6.4000 USD |
5.8900 USD |
| 2025-02-10 |
6.2300 USD |
777,118.4970 APT |
5.9300 USD |
5.6700 USD |
6.3900 USD |
6.2300 USD |
| 2025-02-09 |
5.8800 USD |
279,103.0640 APT |
5.8400 USD |
5.6000 USD |
5.9800 USD |
5.8800 USD |
| 2025-02-08 |
5.8800 USD |
401,587.7820 APT |
5.7000 USD |
5.5100 USD |
5.8800 USD |
5.8800 USD |
| 2025-02-07 |
5.6300 USD |
1,032,190.4800 APT |
5.7300 USD |
5.5200 USD |
6.2500 USD |
5.6300 USD |
| 2025-02-06 |
5.7400 USD |
806,184.2670 APT |
5.9800 USD |
5.6800 USD |
6.1500 USD |
5.7400 USD |
| 2025-02-05 |
5.9200 USD |
414,348.6230 APT |
6.0800 USD |
5.8600 USD |
6.2700 USD |
5.9200 USD |
| 2025-02-04 |
6.0700 USD |
421,854.2760 APT |
6.5000 USD |
5.8400 USD |
6.5900 USD |
6.0700 USD |
| 2025-02-03 |
6.4300 USD |
1,911,624.3960 APT |
6.1600 USD |
4.5500 USD |
6.4300 USD |
6.4300 USD |
| 2025-02-02 |
6.2300 USD |
1,002,017.6240 APT |
7.0400 USD |
6.1700 USD |
7.1900 USD |
6.2300 USD |
| 2025-02-01 |
7.2700 USD |
256,884.1750 APT |
7.8100 USD |
7.1400 USD |
7.8600 USD |
7.2700 USD |
| 2025-01-31 |
7.8500 USD |
627,543.8870 APT |
7.8400 USD |
7.6800 USD |
8.4100 USD |
7.8500 USD |
| 2025-01-30 |
7.9100 USD |
526,085.5880 APT |
7.4300 USD |
7.3700 USD |
8.0200 USD |
7.9100 USD |
| 2025-01-29 |
7.5500 USD |
521,300.3970 APT |
7.1900 USD |
7.1600 USD |
7.6800 USD |
7.5500 USD |
| 2025-01-28 |
7.4200 USD |
458,648.2610 APT |
7.6300 USD |
7.4000 USD |
7.7600 USD |
7.4200 USD |
| 2025-01-27 |
7.6400 USD |
732,135.1670 APT |
7.8200 USD |
6.8700 USD |
7.8200 USD |
7.6400 USD |
| 2025-01-26 |
8.1500 USD |
215,489.6480 APT |
8.0900 USD |
8.0700 USD |
8.4400 USD |
8.1500 USD |
| 2025-01-25 |
8.1100 USD |
277,818.0560 APT |
8.2000 USD |
8.0400 USD |
8.2600 USD |
8.1100 USD |
| 2025-01-24 |
8.1900 USD |
515,710.6180 APT |
8.3500 USD |
7.9900 USD |
8.5800 USD |
8.1900 USD |
| 2025-01-23 |
8.3400 USD |
353,749.6610 APT |
8.4800 USD |
8.0900 USD |
8.5800 USD |
8.3400 USD |