Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
3.5200 USD |
78,608.5210 APT |
3.4600 USD |
3.4100 USD |
3.5400 USD |
3.5200 USD |
| 2022-12-31 |
3.4300 USD |
60,315.7870 APT |
3.4000 USD |
3.3200 USD |
3.5300 USD |
3.4300 USD |
| 2022-12-30 |
3.3300 USD |
131,288.0940 APT |
3.2200 USD |
3.1200 USD |
3.3400 USD |
3.3300 USD |
| 2022-12-29 |
3.1900 USD |
189,330.8300 APT |
3.2300 USD |
3.0700 USD |
3.2500 USD |
3.1900 USD |
| 2022-12-28 |
3.2300 USD |
245,429.5660 APT |
3.6000 USD |
3.1700 USD |
3.6000 USD |
3.2300 USD |
| 2022-12-27 |
3.5900 USD |
54,356.0700 APT |
3.6500 USD |
3.5300 USD |
3.6700 USD |
3.5900 USD |
| 2022-12-26 |
3.6300 USD |
68,362.7480 APT |
3.5700 USD |
3.5600 USD |
3.6500 USD |
3.6300 USD |
| 2022-12-25 |
3.5700 USD |
78,204.7470 APT |
3.6800 USD |
3.5300 USD |
3.7200 USD |
3.5700 USD |
| 2022-12-24 |
3.7100 USD |
33,836.6320 APT |
3.7500 USD |
3.6800 USD |
3.7700 USD |
3.7100 USD |
| 2022-12-23 |
3.7500 USD |
47,925.0730 APT |
3.7300 USD |
3.7000 USD |
3.8200 USD |
3.7500 USD |
| 2022-12-22 |
3.7000 USD |
159,197.2450 APT |
3.7700 USD |
3.5700 USD |
3.7900 USD |
3.7000 USD |
| 2022-12-21 |
3.7600 USD |
193,148.8350 APT |
3.9000 USD |
3.6800 USD |
3.9100 USD |
3.7600 USD |
| 2022-12-20 |
3.9000 USD |
43,826.4740 APT |
3.8100 USD |
3.7900 USD |
3.9300 USD |
3.9000 USD |
| 2022-12-19 |
3.7800 USD |
61,574.7400 APT |
4.0600 USD |
3.6800 USD |
4.1300 USD |
3.7800 USD |
| 2022-12-18 |
4.0600 USD |
28,065.7390 APT |
4.0800 USD |
3.9800 USD |
4.1100 USD |
4.0600 USD |
| 2022-12-17 |
4.1000 USD |
143,705.4040 APT |
4.0300 USD |
3.9700 USD |
4.1500 USD |
4.1000 USD |
| 2022-12-16 |
4.0500 USD |
113,013.8990 APT |
4.6600 USD |
3.9700 USD |
4.7400 USD |
4.0500 USD |
| 2022-12-15 |
4.6100 USD |
78,437.5270 APT |
4.6900 USD |
4.5100 USD |
4.7900 USD |
4.6100 USD |
| 2022-12-14 |
4.7100 USD |
57,998.3080 APT |
4.6400 USD |
4.4900 USD |
4.7500 USD |
4.7100 USD |
| 2022-12-13 |
4.6300 USD |
134,272.3820 APT |
4.5500 USD |
4.2700 USD |
4.6700 USD |
4.6300 USD |
| 2022-12-12 |
4.5100 USD |
144,307.1000 APT |
4.6600 USD |
4.3300 USD |
4.7100 USD |
4.5100 USD |
| 2022-12-11 |
4.6700 USD |
50,370.8950 APT |
4.7900 USD |
4.6100 USD |
4.9100 USD |
4.6700 USD |
| 2022-12-10 |
4.7700 USD |
24,159.7240 APT |
4.8000 USD |
4.7600 USD |
4.8300 USD |
4.7700 USD |
| 2022-12-09 |
4.8100 USD |
44,542.6720 APT |
4.9000 USD |
4.7600 USD |
4.9400 USD |
4.8100 USD |
| 2022-12-08 |
4.9200 USD |
111,715.5350 APT |
4.8200 USD |
4.6900 USD |
4.9400 USD |
4.9200 USD |
| 2022-12-07 |
4.8100 USD |
132,060.0880 APT |
5.0400 USD |
4.6100 USD |
5.0500 USD |
4.8100 USD |
| 2022-12-06 |
5.0800 USD |
210,168.2900 APT |
5.1900 USD |
4.8800 USD |
5.4200 USD |
5.0800 USD |
| 2022-12-05 |
5.1600 USD |
175,412.7170 APT |
5.1800 USD |
5.0100 USD |
5.4300 USD |
5.1600 USD |
| 2022-12-04 |
5.1900 USD |
173,859.4930 APT |
5.1000 USD |
5.0600 USD |
5.3800 USD |
5.1900 USD |
| 2022-12-03 |
5.1600 USD |
173,865.0890 APT |
4.9000 USD |
4.8800 USD |
5.2500 USD |
5.1600 USD |
| 2022-12-02 |
4.9100 USD |
255,750.8550 APT |
4.6600 USD |
4.5200 USD |
5.0600 USD |
4.9100 USD |
| 2022-12-01 |
4.6400 USD |
203,307.3770 APT |
4.7900 USD |
4.5900 USD |
4.7900 USD |
4.6400 USD |
| 2022-11-30 |
4.7800 USD |
289,021.3790 APT |
4.6800 USD |
4.5800 USD |
4.8700 USD |
4.7800 USD |
| 2022-11-29 |
4.6800 USD |
152,371.4270 APT |
4.4800 USD |
4.4300 USD |
4.7900 USD |
4.6800 USD |
| 2022-11-28 |
4.4900 USD |
232,206.5350 APT |
4.7800 USD |
4.3100 USD |
4.7800 USD |
4.4900 USD |
| 2022-11-27 |
4.7800 USD |
144,741.4000 APT |
4.7600 USD |
4.6200 USD |
5.0200 USD |
4.7800 USD |
| 2022-11-26 |
4.7600 USD |
283,305.7020 APT |
4.4200 USD |
4.4100 USD |
5.0400 USD |
4.7600 USD |
| 2022-11-25 |
4.4200 USD |
60,023.0230 APT |
4.4200 USD |
4.2600 USD |
4.5400 USD |
4.4200 USD |
| 2022-11-24 |
4.4500 USD |
96,196.1320 APT |
4.4100 USD |
4.2200 USD |
4.7200 USD |
4.4500 USD |
| 2022-11-23 |
4.4300 USD |
231,034.8510 APT |
4.3200 USD |
4.2200 USD |
4.5900 USD |
4.4300 USD |
| 2022-11-22 |
4.3100 USD |
116,489.7280 APT |
4.0600 USD |
3.8600 USD |
4.5200 USD |
4.3100 USD |
| 2022-11-21 |
4.0900 USD |
98,555.9720 APT |
4.0800 USD |
3.8800 USD |
4.1500 USD |
4.0900 USD |
| 2022-11-20 |
4.0900 USD |
101,249.6120 APT |
4.6200 USD |
4.0500 USD |
4.6400 USD |
4.0900 USD |
| 2022-11-19 |
4.6400 USD |
39,232.4720 APT |
4.6900 USD |
4.5100 USD |
4.7600 USD |
4.6400 USD |
| 2022-11-18 |
4.6300 USD |
95,684.6350 APT |
4.6500 USD |
4.5400 USD |
4.9200 USD |
4.6300 USD |
| 2022-11-17 |
4.7000 USD |
177,930.9030 APT |
4.5400 USD |
4.3500 USD |
4.8400 USD |
4.7000 USD |
| 2022-11-16 |
4.5100 USD |
266,324.6410 APT |
4.3400 USD |
4.1600 USD |
4.9400 USD |
4.5100 USD |
| 2022-11-15 |
4.3500 USD |
236,355.2160 APT |
4.1800 USD |
4.1100 USD |
4.7200 USD |
4.3500 USD |
| 2022-11-14 |
4.1900 USD |
212,412.2560 APT |
4.2100 USD |
3.7700 USD |
4.5000 USD |
4.1900 USD |
| 2022-11-13 |
4.2100 USD |
167,662.2230 APT |
4.5300 USD |
4.1200 USD |
4.6000 USD |
4.2100 USD |