Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
8.2900 USD |
731,972.3310 APT |
8.4800 USD |
8.1000 USD |
8.5800 USD |
8.2900 USD |
| 2024-05-15 |
8.4800 USD |
679,905.4650 APT |
7.8100 USD |
7.7200 USD |
8.5700 USD |
8.4800 USD |
| 2024-05-14 |
7.7900 USD |
276,982.0490 APT |
8.1800 USD |
7.7700 USD |
8.2400 USD |
7.7900 USD |
| 2024-05-13 |
8.1700 USD |
600,257.2570 APT |
8.3700 USD |
7.9100 USD |
8.5400 USD |
8.1700 USD |
| 2024-05-12 |
8.3600 USD |
64,129.5110 APT |
8.3800 USD |
8.3100 USD |
8.5100 USD |
8.3600 USD |
| 2024-05-11 |
8.3800 USD |
99,620.3260 APT |
8.4300 USD |
8.3000 USD |
8.5600 USD |
8.3800 USD |
| 2024-05-10 |
8.4000 USD |
254,281.7610 APT |
8.8100 USD |
8.3700 USD |
8.9300 USD |
8.4000 USD |
| 2024-05-09 |
8.8100 USD |
422,762.9350 APT |
8.5800 USD |
8.3800 USD |
8.9000 USD |
8.8100 USD |
| 2024-05-08 |
8.5500 USD |
282,294.4280 APT |
8.7700 USD |
8.4800 USD |
8.8100 USD |
8.5500 USD |
| 2024-05-07 |
8.8400 USD |
194,606.6200 APT |
9.0000 USD |
8.8300 USD |
9.1400 USD |
8.8400 USD |
| 2024-05-06 |
9.0400 USD |
559,185.0080 APT |
9.2500 USD |
8.9800 USD |
9.5700 USD |
9.0400 USD |
| 2024-05-05 |
9.2500 USD |
311,342.5430 APT |
9.1200 USD |
8.9300 USD |
9.3000 USD |
9.2500 USD |
| 2024-05-04 |
9.1100 USD |
338,291.3280 APT |
9.0600 USD |
9.0000 USD |
9.3100 USD |
9.1100 USD |
| 2024-05-03 |
9.0700 USD |
497,398.5940 APT |
8.8500 USD |
8.5600 USD |
9.1900 USD |
9.0700 USD |
| 2024-05-02 |
8.8900 USD |
218,139.9320 APT |
8.6900 USD |
8.6600 USD |
8.9700 USD |
8.8900 USD |
| 2024-05-01 |
8.8600 USD |
1,253,700.8100 APT |
8.7000 USD |
8.1500 USD |
8.9000 USD |
8.8600 USD |
| 2024-04-30 |
8.7300 USD |
172,254.7270 APT |
8.2600 USD |
8.1400 USD |
8.7800 USD |
8.7300 USD |
| 2024-04-29 |
9.1300 USD |
397,924.3150 APT |
8.9700 USD |
8.7900 USD |
9.2000 USD |
9.1300 USD |
| 2024-04-28 |
9.0000 USD |
168,139.8050 APT |
9.0000 USD |
8.9600 USD |
9.2300 USD |
9.0000 USD |
| 2024-04-27 |
9.0100 USD |
437,137.0470 APT |
8.8500 USD |
8.4100 USD |
9.1000 USD |
9.0100 USD |
| 2024-04-26 |
8.8500 USD |
475,765.6900 APT |
8.9800 USD |
8.7300 USD |
9.1100 USD |
8.8500 USD |
| 2024-04-25 |
9.0500 USD |
403,394.6380 APT |
9.1400 USD |
8.7500 USD |
9.2400 USD |
9.0500 USD |
| 2024-04-24 |
9.2100 USD |
64,069.5170 APT |
9.3000 USD |
9.1500 USD |
9.3500 USD |
9.2100 USD |
| 2024-04-23 |
9.7700 USD |
196,055.0730 APT |
9.9600 USD |
9.6700 USD |
9.9700 USD |
9.7700 USD |
| 2024-04-22 |
10.2700 USD |
550,203.9960 APT |
10.0100 USD |
9.8800 USD |
10.4000 USD |
10.2700 USD |
| 2024-04-21 |
9.9600 USD |
708,063.9050 APT |
10.2300 USD |
9.6700 USD |
10.2800 USD |
9.9600 USD |
| 2024-04-20 |
10.2200 USD |
780,201.4600 APT |
9.4100 USD |
9.2800 USD |
10.2600 USD |
10.2200 USD |
| 2024-04-19 |
9.3700 USD |
846,802.0500 APT |
9.4900 USD |
8.6100 USD |
9.6900 USD |
9.3700 USD |
| 2024-04-18 |
9.4800 USD |
683,466.2680 APT |
9.1300 USD |
8.8100 USD |
9.7300 USD |
9.4800 USD |
| 2024-04-17 |
9.2000 USD |
899,575.2820 APT |
9.2500 USD |
8.8600 USD |
9.6500 USD |
9.2000 USD |
| 2024-04-16 |
9.2600 USD |
733,590.0340 APT |
9.1200 USD |
8.5900 USD |
9.3900 USD |
9.2600 USD |
| 2024-04-15 |
9.1800 USD |
857,848.8740 APT |
9.5700 USD |
8.8100 USD |
9.9600 USD |
9.1800 USD |
| 2024-04-14 |
9.5600 USD |
860,615.8290 APT |
8.7800 USD |
8.4200 USD |
9.7600 USD |
9.5600 USD |
| 2024-04-13 |
8.6800 USD |
1,516,044.1340 APT |
9.7800 USD |
7.3700 USD |
10.4100 USD |
8.6800 USD |
| 2024-04-12 |
9.8100 USD |
1,744,514.7170 APT |
11.8400 USD |
8.5000 USD |
12.2100 USD |
9.8100 USD |
| 2024-04-11 |
11.8500 USD |
500,601.7980 APT |
12.2100 USD |
11.7200 USD |
12.5300 USD |
11.8500 USD |
| 2024-04-10 |
12.2000 USD |
573,235.1830 APT |
12.7000 USD |
11.5500 USD |
12.8000 USD |
12.2000 USD |
| 2024-04-09 |
12.7200 USD |
955,883.4550 APT |
14.2800 USD |
12.6800 USD |
14.3000 USD |
12.7200 USD |
| 2024-04-08 |
14.2900 USD |
459,817.5940 APT |
13.6200 USD |
13.2400 USD |
14.4100 USD |
14.2900 USD |
| 2024-04-07 |
13.6100 USD |
270,778.1890 APT |
13.2000 USD |
13.1000 USD |
13.8400 USD |
13.6100 USD |
| 2024-04-06 |
13.3000 USD |
337,947.5780 APT |
13.1100 USD |
12.8900 USD |
13.5300 USD |
13.3000 USD |
| 2024-04-05 |
13.1400 USD |
634,790.7350 APT |
14.1300 USD |
12.6000 USD |
14.1300 USD |
13.1400 USD |
| 2024-04-04 |
14.0500 USD |
407,068.7750 APT |
14.1100 USD |
13.8500 USD |
14.7500 USD |
14.0500 USD |
| 2024-04-03 |
14.2000 USD |
1,156,934.0040 APT |
14.7000 USD |
13.6900 USD |
14.9400 USD |
14.2000 USD |
| 2024-04-02 |
14.9700 USD |
1,098,772.0460 APT |
16.6700 USD |
14.5000 USD |
16.6700 USD |
14.9700 USD |
| 2024-04-01 |
16.6400 USD |
1,997,073.2200 APT |
17.0600 USD |
16.2900 USD |
17.9000 USD |
16.6400 USD |
| 2024-03-31 |
17.0300 USD |
570,409.5270 APT |
16.6000 USD |
16.3900 USD |
17.2100 USD |
17.0300 USD |
| 2024-03-30 |
16.5400 USD |
488,369.8050 APT |
17.2100 USD |
16.5200 USD |
17.7100 USD |
16.5400 USD |
| 2024-03-29 |
17.2400 USD |
480,883.5520 APT |
17.3700 USD |
16.7600 USD |
17.4000 USD |
17.2400 USD |
| 2024-03-28 |
17.3200 USD |
818,891.4850 APT |
17.6800 USD |
16.9200 USD |
18.2700 USD |
17.3200 USD |