Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
9.9300 USD |
1,695,163.6030 APT |
8.5000 USD |
8.4000 USD |
9.9500 USD |
9.9300 USD |
| 2024-10-11 |
8.5200 USD |
729,729.3960 APT |
8.1000 USD |
7.9400 USD |
8.6000 USD |
8.5200 USD |
| 2024-10-10 |
8.0900 USD |
912,390.6340 APT |
8.5400 USD |
7.8500 USD |
8.5500 USD |
8.0900 USD |
| 2024-10-09 |
8.5500 USD |
819,226.5330 APT |
9.3300 USD |
8.5100 USD |
9.4500 USD |
8.5500 USD |
| 2024-10-08 |
9.3300 USD |
1,238,831.1610 APT |
8.6800 USD |
8.6800 USD |
9.5500 USD |
9.3300 USD |
| 2024-10-07 |
8.6800 USD |
1,189,084.3790 APT |
8.6800 USD |
8.4300 USD |
9.3400 USD |
8.6800 USD |
| 2024-10-06 |
8.7000 USD |
584,959.5400 APT |
8.6100 USD |
8.4800 USD |
9.0000 USD |
8.7000 USD |
| 2024-10-05 |
8.6100 USD |
640,590.2720 APT |
9.1000 USD |
8.5900 USD |
9.2100 USD |
8.6100 USD |
| 2024-10-04 |
9.1000 USD |
1,849,528.9600 APT |
8.5600 USD |
8.2000 USD |
9.3000 USD |
9.1000 USD |
| 2024-10-03 |
8.5700 USD |
2,136,813.7510 APT |
7.7800 USD |
7.6300 USD |
8.7300 USD |
8.5700 USD |
| 2024-10-02 |
7.7900 USD |
898,007.9370 APT |
7.5400 USD |
7.4700 USD |
7.9700 USD |
7.7900 USD |
| 2024-10-01 |
7.5500 USD |
750,316.3490 APT |
7.6700 USD |
7.2500 USD |
8.3700 USD |
7.5500 USD |
| 2024-09-30 |
7.6800 USD |
382,233.7350 APT |
8.0800 USD |
7.5600 USD |
8.1100 USD |
7.6800 USD |
| 2024-09-29 |
8.0800 USD |
276,074.9680 APT |
8.0700 USD |
7.7600 USD |
8.2900 USD |
8.0800 USD |
| 2024-09-28 |
8.0700 USD |
256,420.1320 APT |
8.5100 USD |
7.9400 USD |
8.5400 USD |
8.0700 USD |
| 2024-09-27 |
8.4900 USD |
610,125.6780 APT |
8.0700 USD |
8.0300 USD |
8.5800 USD |
8.4900 USD |
| 2024-09-26 |
8.0700 USD |
587,354.5970 APT |
8.0100 USD |
7.8600 USD |
8.6300 USD |
8.0700 USD |
| 2024-09-25 |
8.0100 USD |
574,381.5070 APT |
8.1500 USD |
7.9300 USD |
8.4700 USD |
8.0100 USD |
| 2024-09-24 |
8.1400 USD |
792,722.1760 APT |
7.9500 USD |
7.6900 USD |
8.3900 USD |
8.1400 USD |
| 2024-09-23 |
7.9500 USD |
727,481.7450 APT |
7.9700 USD |
7.6700 USD |
8.1200 USD |
7.9500 USD |
| 2024-09-22 |
7.9600 USD |
665,118.3890 APT |
8.2500 USD |
7.7500 USD |
8.2500 USD |
7.9600 USD |
| 2024-09-21 |
8.2500 USD |
1,551,493.9100 APT |
7.3100 USD |
7.1900 USD |
8.3800 USD |
8.2500 USD |
| 2024-09-20 |
7.3100 USD |
982,061.7270 APT |
6.8100 USD |
6.7000 USD |
7.4400 USD |
7.3100 USD |
| 2024-09-19 |
6.8000 USD |
1,048,512.2850 APT |
6.2300 USD |
6.2200 USD |
6.9500 USD |
6.8000 USD |
| 2024-09-18 |
6.2200 USD |
388,519.7930 APT |
5.9400 USD |
5.7000 USD |
6.2300 USD |
6.2200 USD |
| 2024-09-17 |
5.9300 USD |
337,010.7940 APT |
5.7400 USD |
5.6800 USD |
6.0100 USD |
5.9300 USD |
| 2024-09-16 |
5.7400 USD |
229,509.4280 APT |
5.8700 USD |
5.6600 USD |
5.8800 USD |
5.7400 USD |
| 2024-09-15 |
5.8800 USD |
301,868.5440 APT |
6.0600 USD |
5.8300 USD |
6.1700 USD |
5.8800 USD |
| 2024-09-14 |
6.0600 USD |
167,107.5700 APT |
6.3100 USD |
5.9900 USD |
6.3500 USD |
6.0600 USD |
| 2024-09-13 |
6.3000 USD |
499,312.9780 APT |
6.1800 USD |
6.0900 USD |
6.3500 USD |
6.3000 USD |
| 2024-09-12 |
6.1800 USD |
333,717.6000 APT |
6.0900 USD |
6.0500 USD |
6.2300 USD |
6.1800 USD |
| 2024-09-11 |
6.1200 USD |
458,281.8710 APT |
6.2800 USD |
5.9500 USD |
6.3100 USD |
6.1200 USD |
| 2024-09-10 |
6.2800 USD |
217,901.5150 APT |
6.3000 USD |
6.1200 USD |
6.3300 USD |
6.2800 USD |
| 2024-09-09 |
6.3000 USD |
283,255.5710 APT |
6.0500 USD |
6.0200 USD |
6.4200 USD |
6.3000 USD |
| 2024-09-08 |
6.0500 USD |
237,991.5220 APT |
5.8400 USD |
5.8000 USD |
6.1000 USD |
6.0500 USD |
| 2024-09-07 |
5.8100 USD |
145,351.8050 APT |
5.7000 USD |
5.6900 USD |
5.9700 USD |
5.8100 USD |
| 2024-09-06 |
5.6700 USD |
381,086.0070 APT |
5.7700 USD |
5.4900 USD |
5.9100 USD |
5.6700 USD |
| 2024-09-05 |
5.7200 USD |
632,726.0550 APT |
6.1200 USD |
5.6700 USD |
6.1300 USD |
5.7200 USD |
| 2024-09-04 |
6.1500 USD |
408,502.8320 APT |
6.1300 USD |
5.7800 USD |
6.3200 USD |
6.1500 USD |
| 2024-09-03 |
6.1300 USD |
329,136.7670 APT |
6.3500 USD |
6.0600 USD |
6.4700 USD |
6.1300 USD |
| 2024-09-02 |
6.3800 USD |
396,808.4710 APT |
6.1600 USD |
6.1200 USD |
6.4500 USD |
6.3800 USD |
| 2024-09-01 |
6.1800 USD |
372,130.7070 APT |
6.4900 USD |
6.1000 USD |
6.5100 USD |
6.1800 USD |
| 2024-08-31 |
6.5300 USD |
246,543.7140 APT |
6.7100 USD |
6.3900 USD |
6.8000 USD |
6.5300 USD |
| 2024-08-30 |
6.7300 USD |
756,092.4540 APT |
6.7900 USD |
6.3700 USD |
7.0300 USD |
6.7300 USD |
| 2024-08-29 |
6.7500 USD |
547,611.4800 APT |
6.7500 USD |
6.6000 USD |
7.2800 USD |
6.7500 USD |
| 2024-08-28 |
6.6300 USD |
644,842.0620 APT |
6.8300 USD |
6.5000 USD |
7.2900 USD |
6.6300 USD |
| 2024-08-27 |
6.9000 USD |
1,052,948.8080 APT |
7.0300 USD |
6.7100 USD |
7.5700 USD |
6.9000 USD |
| 2024-08-26 |
7.0000 USD |
157,569.3530 APT |
7.3400 USD |
6.9600 USD |
7.3800 USD |
7.0000 USD |
| 2024-08-25 |
7.3500 USD |
336,298.3380 APT |
7.1600 USD |
6.8300 USD |
7.4800 USD |
7.3500 USD |
| 2024-08-24 |
7.1300 USD |
310,551.7720 APT |
7.1000 USD |
7.0500 USD |
7.4000 USD |
7.1300 USD |