Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
13.4400 USD |
167,581.1440 APT |
14.2400 USD |
13.0500 USD |
14.2800 USD |
13.4400 USD |
| 2023-02-20 |
14.2100 USD |
160,678.1400 APT |
14.1300 USD |
13.6200 USD |
14.3900 USD |
14.2100 USD |
| 2023-02-19 |
14.0200 USD |
323,380.2960 APT |
14.4200 USD |
13.7700 USD |
14.8100 USD |
14.0200 USD |
| 2023-02-18 |
14.4600 USD |
149,377.8220 APT |
14.7400 USD |
14.1500 USD |
14.9600 USD |
14.4600 USD |
| 2023-02-17 |
14.7300 USD |
359,934.0500 APT |
14.6700 USD |
14.1100 USD |
15.0800 USD |
14.7300 USD |
| 2023-02-16 |
14.8300 USD |
634,799.3090 APT |
15.9600 USD |
14.7900 USD |
16.9300 USD |
14.8300 USD |
| 2023-02-15 |
15.9700 USD |
498,165.3200 APT |
14.7800 USD |
14.1100 USD |
16.4100 USD |
15.9700 USD |
| 2023-02-14 |
14.7300 USD |
670,658.6910 APT |
13.7300 USD |
13.5300 USD |
14.8000 USD |
14.7300 USD |
| 2023-02-13 |
13.7600 USD |
565,274.4360 APT |
13.1200 USD |
12.3600 USD |
13.8300 USD |
13.7600 USD |
| 2023-02-12 |
13.0900 USD |
482,664.7800 APT |
13.8900 USD |
12.9300 USD |
14.1800 USD |
13.0900 USD |
| 2023-02-11 |
13.9900 USD |
728,555.1750 APT |
13.6200 USD |
13.2300 USD |
14.6700 USD |
13.9900 USD |
| 2023-02-10 |
13.6500 USD |
830,133.1150 APT |
13.3400 USD |
12.6000 USD |
13.7500 USD |
13.6500 USD |
| 2023-02-09 |
13.2800 USD |
658,194.9140 APT |
15.1100 USD |
12.6800 USD |
15.1700 USD |
13.2800 USD |
| 2023-02-08 |
15.0900 USD |
568,819.9090 APT |
16.0700 USD |
14.7300 USD |
16.3400 USD |
15.0900 USD |
| 2023-02-07 |
16.0900 USD |
587,047.0420 APT |
14.9500 USD |
14.9400 USD |
16.2300 USD |
16.0900 USD |
| 2023-02-06 |
14.7400 USD |
414,041.1370 APT |
15.4200 USD |
14.3300 USD |
15.9600 USD |
14.7400 USD |
| 2023-02-05 |
15.3800 USD |
342,039.6780 APT |
16.4900 USD |
14.7900 USD |
17.0600 USD |
15.3800 USD |
| 2023-02-04 |
16.6000 USD |
181,515.3390 APT |
16.9700 USD |
16.3200 USD |
17.0700 USD |
16.6000 USD |
| 2023-02-03 |
17.0400 USD |
354,053.3570 APT |
17.2300 USD |
16.5400 USD |
17.5000 USD |
17.0400 USD |
| 2023-02-02 |
17.3100 USD |
461,402.1850 APT |
18.2700 USD |
16.9200 USD |
18.6900 USD |
17.3100 USD |
| 2023-02-01 |
18.1100 USD |
550,632.2290 APT |
16.7400 USD |
15.6100 USD |
18.4200 USD |
18.1100 USD |
| 2023-01-31 |
16.7600 USD |
312,865.8670 APT |
17.2100 USD |
16.1200 USD |
17.4400 USD |
16.7600 USD |
| 2023-01-30 |
17.2400 USD |
523,895.4650 APT |
18.3100 USD |
16.2100 USD |
20.3900 USD |
17.2400 USD |
| 2023-01-29 |
18.7300 USD |
514,447.6360 APT |
17.8300 USD |
17.4800 USD |
18.9700 USD |
18.7300 USD |
| 2023-01-28 |
17.9100 USD |
487,027.7580 APT |
17.7700 USD |
16.6200 USD |
19.0300 USD |
17.9100 USD |
| 2023-01-27 |
17.7400 USD |
593,537.1220 APT |
18.1600 USD |
17.2200 USD |
18.7900 USD |
17.7400 USD |
| 2023-01-26 |
18.1900 USD |
1,032,993.6410 APT |
18.4000 USD |
17.1700 USD |
20.3900 USD |
18.1900 USD |
| 2023-01-25 |
18.2400 USD |
891,763.1190 APT |
12.3500 USD |
12.2400 USD |
18.9600 USD |
18.2400 USD |
| 2023-01-24 |
12.0100 USD |
357,116.5130 APT |
12.6700 USD |
11.7700 USD |
13.5700 USD |
12.0100 USD |
| 2023-01-23 |
12.9000 USD |
663,329.7210 APT |
13.2900 USD |
12.5000 USD |
14.4400 USD |
12.9000 USD |
| 2023-01-22 |
13.3100 USD |
1,131,820.7390 APT |
11.7700 USD |
11.7300 USD |
14.5600 USD |
13.3100 USD |
| 2023-01-21 |
11.9800 USD |
1,042,636.7400 APT |
10.9500 USD |
10.5500 USD |
13.4400 USD |
11.9800 USD |
| 2023-01-20 |
10.8900 USD |
851,066.4320 APT |
7.8700 USD |
7.7600 USD |
11.3300 USD |
10.8900 USD |
| 2023-01-19 |
7.9000 USD |
391,187.0830 APT |
7.6300 USD |
7.5500 USD |
8.1000 USD |
7.9000 USD |
| 2023-01-18 |
8.0700 USD |
463,974.8700 APT |
7.6200 USD |
6.9900 USD |
8.4700 USD |
8.0700 USD |
| 2023-01-17 |
7.7700 USD |
256,768.9170 APT |
8.1300 USD |
7.6500 USD |
8.2800 USD |
7.7700 USD |
| 2023-01-16 |
8.1600 USD |
406,297.8110 APT |
7.9900 USD |
7.5900 USD |
8.6300 USD |
8.1600 USD |
| 2023-01-15 |
7.9800 USD |
505,463.6250 APT |
7.7400 USD |
7.0400 USD |
8.8300 USD |
7.9800 USD |
| 2023-01-14 |
7.7800 USD |
746,029.1980 APT |
6.8000 USD |
6.7700 USD |
8.2900 USD |
7.7800 USD |
| 2023-01-13 |
6.8000 USD |
607,236.3770 APT |
6.4700 USD |
6.2000 USD |
7.1900 USD |
6.8000 USD |
| 2023-01-12 |
6.5000 USD |
776,703.9950 APT |
5.2900 USD |
5.0500 USD |
6.5800 USD |
6.5000 USD |
| 2023-01-11 |
5.2300 USD |
331,870.6190 APT |
5.4900 USD |
5.0000 USD |
5.5300 USD |
5.2300 USD |
| 2023-01-10 |
5.5300 USD |
481,958.5760 APT |
5.2000 USD |
4.9400 USD |
5.9200 USD |
5.5300 USD |
| 2023-01-09 |
5.1100 USD |
585,410.0990 APT |
3.9200 USD |
3.8900 USD |
5.7100 USD |
5.1100 USD |
| 2023-01-08 |
3.8800 USD |
446,719.8710 APT |
3.8300 USD |
3.7200 USD |
3.9100 USD |
3.8800 USD |
| 2023-01-07 |
3.8200 USD |
49,721.8150 APT |
3.8600 USD |
3.7900 USD |
3.9000 USD |
3.8200 USD |
| 2023-01-06 |
3.9000 USD |
90,825.8950 APT |
3.7100 USD |
3.5900 USD |
3.9100 USD |
3.9000 USD |
| 2023-01-05 |
3.7200 USD |
73,488.2890 APT |
3.8300 USD |
3.6500 USD |
3.8500 USD |
3.7200 USD |
| 2023-01-04 |
3.8000 USD |
122,178.6770 APT |
3.8100 USD |
3.7000 USD |
4.0300 USD |
3.8000 USD |
| 2023-01-03 |
3.8300 USD |
80,735.7980 APT |
3.7500 USD |
3.6600 USD |
3.9000 USD |
3.8300 USD |