Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
13.4700 USD |
578,210.8700 APT |
13.3900 USD |
12.9000 USD |
13.9100 USD |
13.4700 USD |
| 2024-11-30 |
13.3900 USD |
704,979.0250 APT |
13.2800 USD |
12.8400 USD |
13.6900 USD |
13.3900 USD |
| 2024-11-29 |
13.2900 USD |
644,454.6900 APT |
12.7800 USD |
12.5600 USD |
13.3500 USD |
13.2900 USD |
| 2024-11-28 |
12.7800 USD |
739,314.4090 APT |
12.6600 USD |
12.2400 USD |
13.0600 USD |
12.7800 USD |
| 2024-11-27 |
12.6700 USD |
735,900.5270 APT |
11.9800 USD |
11.7300 USD |
12.7400 USD |
12.6700 USD |
| 2024-11-26 |
11.9900 USD |
1,186,509.1080 APT |
11.8200 USD |
10.9200 USD |
12.1200 USD |
11.9900 USD |
| 2024-11-25 |
11.8200 USD |
1,143,151.1920 APT |
12.5300 USD |
11.6700 USD |
12.8500 USD |
11.8200 USD |
| 2024-11-24 |
12.5200 USD |
805,399.7180 APT |
12.7500 USD |
11.5400 USD |
13.3800 USD |
12.5200 USD |
| 2024-11-23 |
12.7500 USD |
1,161,409.5730 APT |
12.5000 USD |
12.3000 USD |
13.2500 USD |
12.7500 USD |
| 2024-11-22 |
12.4900 USD |
1,067,820.0980 APT |
12.0800 USD |
11.6300 USD |
12.5200 USD |
12.4900 USD |
| 2024-11-21 |
12.0800 USD |
1,040,787.9170 APT |
11.7800 USD |
11.2300 USD |
12.3500 USD |
12.0800 USD |
| 2024-11-20 |
11.7900 USD |
1,803,888.6030 APT |
11.8300 USD |
11.1100 USD |
13.4600 USD |
11.7900 USD |
| 2024-11-19 |
11.8200 USD |
668,709.9780 APT |
12.0600 USD |
11.4400 USD |
12.3300 USD |
11.8200 USD |
| 2024-11-18 |
12.0600 USD |
742,980.4210 APT |
11.7700 USD |
11.5400 USD |
12.2700 USD |
12.0600 USD |
| 2024-11-17 |
11.7900 USD |
777,432.9890 APT |
12.3100 USD |
11.4900 USD |
12.7100 USD |
11.7900 USD |
| 2024-11-16 |
12.3100 USD |
1,066,409.4190 APT |
11.8800 USD |
11.7400 USD |
12.7600 USD |
12.3100 USD |
| 2024-11-15 |
11.8800 USD |
823,158.4320 APT |
11.2300 USD |
11.0200 USD |
12.2100 USD |
11.8800 USD |
| 2024-11-14 |
11.2300 USD |
1,223,346.5780 APT |
11.7300 USD |
11.0100 USD |
12.3600 USD |
11.2300 USD |
| 2024-11-13 |
11.7300 USD |
2,079,690.3360 APT |
12.3700 USD |
11.2300 USD |
13.0100 USD |
11.7300 USD |
| 2024-11-12 |
12.3700 USD |
2,317,707.2750 APT |
13.7400 USD |
11.5900 USD |
13.7700 USD |
12.3700 USD |
| 2024-11-11 |
13.7400 USD |
2,609,976.1880 APT |
10.9200 USD |
10.5600 USD |
14.1100 USD |
13.7400 USD |
| 2024-11-10 |
10.9100 USD |
1,376,136.4600 APT |
10.4400 USD |
10.1800 USD |
11.5100 USD |
10.9100 USD |
| 2024-11-09 |
10.4300 USD |
559,639.1640 APT |
9.7300 USD |
9.5600 USD |
10.5900 USD |
10.4300 USD |
| 2024-11-08 |
9.7300 USD |
440,767.9970 APT |
9.8400 USD |
9.4400 USD |
10.1100 USD |
9.7300 USD |
| 2024-11-07 |
9.8300 USD |
575,405.0070 APT |
9.5700 USD |
9.4400 USD |
10.0000 USD |
9.8300 USD |
| 2024-11-06 |
9.5700 USD |
757,098.9600 APT |
8.4600 USD |
8.4600 USD |
9.7300 USD |
9.5700 USD |
| 2024-11-05 |
8.4600 USD |
496,421.3140 APT |
8.0600 USD |
8.0400 USD |
8.6400 USD |
8.4600 USD |
| 2024-11-04 |
8.0700 USD |
268,296.6680 APT |
8.1900 USD |
7.7300 USD |
8.3400 USD |
8.0700 USD |
| 2024-11-03 |
8.1900 USD |
536,515.4520 APT |
8.6400 USD |
7.8500 USD |
8.6600 USD |
8.1900 USD |
| 2024-11-02 |
8.6300 USD |
125,871.2610 APT |
8.9200 USD |
8.5400 USD |
8.9600 USD |
8.6300 USD |
| 2024-11-01 |
8.9200 USD |
313,230.8960 APT |
9.0800 USD |
8.6800 USD |
9.2800 USD |
8.9200 USD |
| 2024-10-31 |
9.0800 USD |
396,482.3040 APT |
9.8000 USD |
9.0700 USD |
9.8100 USD |
9.0800 USD |
| 2024-10-30 |
9.8000 USD |
482,495.9880 APT |
10.0400 USD |
9.6800 USD |
10.2200 USD |
9.8000 USD |
| 2024-10-29 |
10.0400 USD |
907,748.8550 APT |
9.2000 USD |
9.2000 USD |
10.2000 USD |
10.0400 USD |
| 2024-10-28 |
9.2100 USD |
573,241.5450 APT |
9.1900 USD |
8.7000 USD |
9.3000 USD |
9.2100 USD |
| 2024-10-27 |
9.1900 USD |
250,553.0700 APT |
9.3000 USD |
9.0500 USD |
9.3700 USD |
9.1900 USD |
| 2024-10-26 |
9.2900 USD |
567,167.3140 APT |
8.9100 USD |
8.7000 USD |
9.3100 USD |
9.2900 USD |
| 2024-10-25 |
8.9300 USD |
801,515.8830 APT |
10.1800 USD |
8.4400 USD |
10.2200 USD |
8.9300 USD |
| 2024-10-24 |
10.1700 USD |
532,708.9010 APT |
9.9100 USD |
9.8100 USD |
10.4300 USD |
10.1700 USD |
| 2024-10-23 |
9.9200 USD |
811,430.1420 APT |
10.4000 USD |
9.6200 USD |
10.6300 USD |
9.9200 USD |
| 2024-10-22 |
10.3900 USD |
1,198,870.7660 APT |
10.1000 USD |
10.0200 USD |
11.2200 USD |
10.3900 USD |
| 2024-10-21 |
10.1000 USD |
463,728.3890 APT |
9.9800 USD |
9.8000 USD |
10.3100 USD |
10.1000 USD |
| 2024-10-20 |
9.9800 USD |
470,896.9080 APT |
9.7100 USD |
9.6900 USD |
10.1800 USD |
9.9800 USD |
| 2024-10-19 |
9.7100 USD |
408,594.2800 APT |
10.0100 USD |
9.6400 USD |
10.0100 USD |
9.7100 USD |
| 2024-10-18 |
10.0100 USD |
696,564.9160 APT |
9.9200 USD |
9.7600 USD |
10.1900 USD |
10.0100 USD |
| 2024-10-17 |
9.9300 USD |
479,502.5350 APT |
10.0300 USD |
9.7300 USD |
10.2800 USD |
9.9300 USD |
| 2024-10-16 |
10.0300 USD |
1,121,495.9980 APT |
10.4700 USD |
9.6900 USD |
10.4800 USD |
10.0300 USD |
| 2024-10-15 |
10.4700 USD |
1,635,347.7220 APT |
10.1700 USD |
9.9500 USD |
10.7500 USD |
10.4700 USD |
| 2024-10-14 |
10.1700 USD |
1,151,149.1780 APT |
10.1800 USD |
9.9000 USD |
10.4400 USD |
10.1700 USD |
| 2024-10-13 |
10.1800 USD |
1,643,051.0170 APT |
9.9300 USD |
9.6700 USD |
10.4200 USD |
10.1800 USD |