Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
7.1300 USD |
310,551.7720 APT |
7.1000 USD |
7.0500 USD |
7.4000 USD |
7.1300 USD |
| 2024-08-23 |
7.1100 USD |
479,983.2520 APT |
6.5000 USD |
6.5000 USD |
7.2000 USD |
7.1100 USD |
| 2024-08-22 |
6.5200 USD |
220,284.9240 APT |
6.3700 USD |
6.2400 USD |
6.5400 USD |
6.5200 USD |
| 2024-08-21 |
6.3500 USD |
562,812.6750 APT |
6.0600 USD |
6.0100 USD |
6.3700 USD |
6.3500 USD |
| 2024-08-20 |
6.0600 USD |
358,708.9000 APT |
6.0500 USD |
5.9600 USD |
6.4600 USD |
6.0600 USD |
| 2024-08-19 |
6.0200 USD |
459,660.5390 APT |
5.7700 USD |
5.7300 USD |
6.0500 USD |
6.0200 USD |
| 2024-08-18 |
5.8700 USD |
181,002.5900 APT |
5.8100 USD |
5.7900 USD |
5.9800 USD |
5.8700 USD |
| 2024-08-17 |
5.8000 USD |
175,927.3910 APT |
5.9000 USD |
5.7900 USD |
5.9700 USD |
5.8000 USD |
| 2024-08-16 |
5.9400 USD |
593,337.4890 APT |
6.2300 USD |
5.7800 USD |
6.5000 USD |
5.9400 USD |
| 2024-08-15 |
6.2400 USD |
299,208.1890 APT |
6.7000 USD |
6.1000 USD |
6.7500 USD |
6.2400 USD |
| 2024-08-14 |
6.7000 USD |
266,168.9510 APT |
6.8000 USD |
6.5900 USD |
6.9700 USD |
6.7000 USD |
| 2024-08-13 |
6.9300 USD |
761,158.3190 APT |
6.4300 USD |
6.1500 USD |
6.9700 USD |
6.9300 USD |
| 2024-08-12 |
6.4400 USD |
729,669.1380 APT |
5.7300 USD |
5.7300 USD |
6.8400 USD |
6.4400 USD |
| 2024-08-11 |
5.7700 USD |
241,726.7320 APT |
6.2700 USD |
5.7500 USD |
6.2900 USD |
5.7700 USD |
| 2024-08-10 |
6.2900 USD |
299,622.5060 APT |
5.7500 USD |
5.6900 USD |
6.3900 USD |
6.2900 USD |
| 2024-08-09 |
5.7500 USD |
379,306.3720 APT |
5.7700 USD |
5.6300 USD |
5.9000 USD |
5.7500 USD |
| 2024-08-08 |
5.7600 USD |
363,054.6320 APT |
5.0900 USD |
4.9900 USD |
5.7600 USD |
5.7600 USD |
| 2024-08-07 |
5.0200 USD |
412,657.8050 APT |
5.1300 USD |
4.9500 USD |
5.3300 USD |
5.0200 USD |
| 2024-08-06 |
5.1100 USD |
311,961.6700 APT |
5.0300 USD |
5.0300 USD |
5.3100 USD |
5.1100 USD |
| 2024-08-05 |
5.0000 USD |
1,013,136.5150 APT |
5.3300 USD |
4.3200 USD |
5.3800 USD |
5.0000 USD |
| 2024-08-04 |
5.3600 USD |
375,410.7450 APT |
5.5600 USD |
5.1100 USD |
5.6200 USD |
5.3600 USD |
| 2024-08-03 |
5.5200 USD |
276,459.4690 APT |
6.0000 USD |
5.4600 USD |
6.0300 USD |
5.5200 USD |
| 2024-08-02 |
5.9900 USD |
185,068.0300 APT |
6.4000 USD |
5.9100 USD |
6.4300 USD |
5.9900 USD |
| 2024-08-01 |
6.3900 USD |
280,247.8020 APT |
6.4300 USD |
5.9800 USD |
6.4700 USD |
6.3900 USD |
| 2024-07-31 |
6.4500 USD |
290,253.0510 APT |
6.5900 USD |
6.3800 USD |
6.6900 USD |
6.4500 USD |
| 2024-07-30 |
6.6200 USD |
222,978.2840 APT |
6.7500 USD |
6.5000 USD |
6.8700 USD |
6.6200 USD |
| 2024-07-29 |
6.7800 USD |
161,930.2740 APT |
6.8400 USD |
6.7200 USD |
7.1000 USD |
6.7800 USD |
| 2024-07-28 |
6.8200 USD |
107,705.4830 APT |
7.1200 USD |
6.7900 USD |
7.1300 USD |
6.8200 USD |
| 2024-07-27 |
7.1400 USD |
257,430.4610 APT |
6.9800 USD |
6.9800 USD |
7.3600 USD |
7.1400 USD |
| 2024-07-26 |
6.9600 USD |
189,042.4770 APT |
6.6000 USD |
6.6000 USD |
6.9800 USD |
6.9600 USD |
| 2024-07-25 |
6.6200 USD |
253,646.9960 APT |
6.8100 USD |
6.4300 USD |
6.8300 USD |
6.6200 USD |
| 2024-07-24 |
6.8100 USD |
121,872.5210 APT |
7.1500 USD |
6.7900 USD |
7.2000 USD |
6.8100 USD |
| 2024-07-23 |
7.1200 USD |
220,329.6380 APT |
7.2100 USD |
6.9300 USD |
7.3700 USD |
7.1200 USD |
| 2024-07-22 |
7.2200 USD |
412,218.6980 APT |
7.4600 USD |
7.1900 USD |
7.6500 USD |
7.2200 USD |
| 2024-07-21 |
7.4700 USD |
391,785.0470 APT |
7.3600 USD |
7.0800 USD |
7.5600 USD |
7.4700 USD |
| 2024-07-20 |
7.3700 USD |
316,315.9370 APT |
7.4700 USD |
7.2600 USD |
7.5000 USD |
7.3700 USD |
| 2024-07-19 |
7.4600 USD |
549,468.9050 APT |
7.0000 USD |
6.8500 USD |
7.5000 USD |
7.4600 USD |
| 2024-07-18 |
6.9900 USD |
398,194.8490 APT |
7.0700 USD |
6.8400 USD |
7.1500 USD |
6.9900 USD |
| 2024-07-17 |
7.1000 USD |
633,652.9510 APT |
7.0600 USD |
7.0600 USD |
7.3700 USD |
7.1000 USD |
| 2024-07-16 |
7.0300 USD |
693,158.6350 APT |
7.0000 USD |
6.6100 USD |
7.1700 USD |
7.0300 USD |
| 2024-07-15 |
6.9900 USD |
553,482.6220 APT |
6.6300 USD |
6.6100 USD |
6.9900 USD |
6.9900 USD |
| 2024-07-14 |
6.6500 USD |
309,169.9280 APT |
6.3400 USD |
6.3400 USD |
6.7200 USD |
6.6500 USD |
| 2024-07-13 |
6.2700 USD |
147,037.2820 APT |
6.1100 USD |
6.1100 USD |
6.3300 USD |
6.2700 USD |
| 2024-07-12 |
6.1100 USD |
193,521.1640 APT |
6.0400 USD |
5.9100 USD |
6.1400 USD |
6.1100 USD |
| 2024-07-11 |
6.0500 USD |
209,291.7700 APT |
6.1300 USD |
6.0200 USD |
6.3900 USD |
6.0500 USD |
| 2024-07-10 |
6.1500 USD |
294,013.6590 APT |
6.0200 USD |
5.9400 USD |
6.2500 USD |
6.1500 USD |
| 2024-07-09 |
6.0200 USD |
495,357.8210 APT |
5.8100 USD |
5.7500 USD |
6.0500 USD |
6.0200 USD |
| 2024-07-08 |
5.8100 USD |
638,396.8990 APT |
5.5900 USD |
5.3300 USD |
5.9800 USD |
5.8100 USD |
| 2024-07-07 |
5.6700 USD |
242,374.5510 APT |
5.9700 USD |
5.6200 USD |
5.9900 USD |
5.6700 USD |
| 2024-07-06 |
5.9700 USD |
390,710.4410 APT |
5.5300 USD |
5.4800 USD |
6.0500 USD |
5.9700 USD |