Identifier on Coinbase Pro: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
13.2800 USDT |
1,982.0290 APT |
14.1500 USDT |
13.1100 USDT |
14.1800 USDT |
13.2800 USDT |
| 2023-02-20 |
14.1100 USDT |
5,648.2290 APT |
14.0300 USDT |
13.6700 USDT |
14.3300 USDT |
14.1100 USDT |
| 2023-02-19 |
14.1900 USDT |
7,986.9510 APT |
14.5000 USDT |
13.6900 USDT |
14.7900 USDT |
14.1900 USDT |
| 2023-02-18 |
14.3000 USDT |
4,499.9660 APT |
14.8600 USDT |
14.1700 USDT |
14.9200 USDT |
14.3000 USDT |
| 2023-02-17 |
14.8100 USDT |
17,972.9560 APT |
14.7900 USDT |
14.1500 USDT |
15.0800 USDT |
14.8100 USDT |
| 2023-02-16 |
14.5800 USDT |
16,751.1760 APT |
16.0500 USDT |
14.5500 USDT |
16.6800 USDT |
14.5800 USDT |
| 2023-02-15 |
15.9300 USDT |
7,308.8410 APT |
14.6400 USDT |
14.1000 USDT |
16.3800 USDT |
15.9300 USDT |
| 2023-02-14 |
14.7000 USDT |
5,669.2080 APT |
13.9300 USDT |
13.5800 USDT |
14.7500 USDT |
14.7000 USDT |
| 2023-02-13 |
13.7800 USDT |
9,493.0360 APT |
12.9400 USDT |
12.4000 USDT |
13.7900 USDT |
13.7800 USDT |
| 2023-02-12 |
13.1000 USDT |
1,350.2110 APT |
13.9200 USDT |
12.9400 USDT |
14.1200 USDT |
13.1000 USDT |
| 2023-02-11 |
13.9600 USDT |
12,227.3180 APT |
13.7900 USDT |
13.2600 USDT |
14.6400 USDT |
13.9600 USDT |
| 2023-02-10 |
13.6000 USDT |
23,523.2290 APT |
13.4400 USDT |
12.5700 USDT |
13.7100 USDT |
13.6000 USDT |
| 2023-02-09 |
13.2300 USDT |
19,231.6380 APT |
15.0500 USDT |
12.6900 USDT |
15.1500 USDT |
13.2300 USDT |
| 2023-02-08 |
15.0400 USDT |
5,925.9600 APT |
15.9700 USDT |
14.7400 USDT |
16.3100 USDT |
15.0400 USDT |
| 2023-02-07 |
16.1200 USDT |
11,904.0640 APT |
15.0800 USDT |
15.0200 USDT |
16.1900 USDT |
16.1200 USDT |
| 2023-02-06 |
14.7300 USDT |
27,699.8560 APT |
15.3300 USDT |
14.3500 USDT |
15.9500 USDT |
14.7300 USDT |
| 2023-02-05 |
15.4300 USDT |
13,540.1710 APT |
16.4000 USDT |
14.8000 USDT |
17.0700 USDT |
15.4300 USDT |
| 2023-02-04 |
16.4100 USDT |
12,240.7490 APT |
16.9100 USDT |
16.3600 USDT |
16.9100 USDT |
16.4100 USDT |
| 2023-02-03 |
17.0400 USDT |
2,070.1420 APT |
16.9200 USDT |
16.6300 USDT |
17.4600 USDT |
17.0400 USDT |
| 2023-02-02 |
17.3000 USDT |
4,023.0280 APT |
18.0900 USDT |
16.9000 USDT |
18.6700 USDT |
17.3000 USDT |
| 2023-02-01 |
18.2000 USDT |
9,819.3720 APT |
16.5000 USDT |
15.4400 USDT |
18.3900 USDT |
18.2000 USDT |
| 2023-01-31 |
16.7400 USDT |
8,333.5750 APT |
17.2800 USDT |
16.1100 USDT |
17.3800 USDT |
16.7400 USDT |
| 2023-01-30 |
17.0300 USDT |
18,330.4210 APT |
18.3400 USDT |
16.3400 USDT |
20.3000 USDT |
17.0300 USDT |
| 2023-01-29 |
18.9000 USDT |
22,038.7690 APT |
17.8100 USDT |
17.4800 USDT |
18.9000 USDT |
18.9000 USDT |
| 2023-01-28 |
17.8500 USDT |
27,682.3510 APT |
17.7500 USDT |
16.6600 USDT |
18.9700 USDT |
17.8500 USDT |
| 2023-01-27 |
17.7200 USDT |
26,466.9170 APT |
17.9300 USDT |
17.1800 USDT |
18.7200 USDT |
17.7200 USDT |
| 2023-01-26 |
18.3200 USDT |
14,244.7220 APT |
18.5200 USDT |
17.2300 USDT |
20.3200 USDT |
18.3200 USDT |
| 2023-01-25 |
18.2500 USDT |
14,970.7290 APT |
12.4100 USDT |
12.3100 USDT |
18.8100 USDT |
18.2500 USDT |
| 2023-01-24 |
11.9400 USDT |
9,383.2140 APT |
12.6800 USDT |
11.6200 USDT |
13.5200 USDT |
11.9400 USDT |
| 2023-01-23 |
12.8900 USDT |
7,872.7960 APT |
13.2900 USDT |
12.6400 USDT |
14.4200 USDT |
12.8900 USDT |
| 2023-01-22 |
13.3300 USDT |
16,891.1960 APT |
11.7800 USDT |
11.6800 USDT |
14.5200 USDT |
13.3300 USDT |
| 2023-01-21 |
11.8800 USDT |
18,404.0310 APT |
11.0700 USDT |
10.4300 USDT |
13.2600 USDT |
11.8800 USDT |
| 2023-01-20 |
10.9100 USDT |
26,167.5060 APT |
7.8000 USDT |
7.7800 USDT |
11.1000 USDT |
10.9100 USDT |
| 2023-01-19 |
7.9100 USDT |
5,303.9230 APT |
7.6400 USDT |
7.5600 USDT |
8.0900 USDT |
7.9100 USDT |
| 2023-01-18 |
8.1200 USDT |
7,255.6860 APT |
7.5600 USDT |
7.0100 USDT |
8.4500 USDT |
8.1200 USDT |
| 2023-01-17 |
7.7500 USDT |
3,595.7170 APT |
8.1100 USDT |
7.6200 USDT |
8.2700 USDT |
7.7500 USDT |
| 2023-01-16 |
8.1400 USDT |
11,119.1770 APT |
8.0600 USDT |
7.7100 USDT |
8.5800 USDT |
8.1400 USDT |
| 2023-01-15 |
7.8700 USDT |
5,645.5730 APT |
7.5600 USDT |
7.0800 USDT |
8.7900 USDT |
7.8700 USDT |
| 2023-01-14 |
7.7600 USDT |
8,898.9830 APT |
6.9000 USDT |
6.8000 USDT |
8.2800 USDT |
7.7600 USDT |
| 2023-01-13 |
6.8600 USDT |
5,858.2620 APT |
6.4500 USDT |
6.2500 USDT |
7.0700 USDT |
6.8600 USDT |
| 2023-01-12 |
6.5300 USDT |
6,814.5870 APT |
5.3400 USDT |
5.0500 USDT |
6.5400 USDT |
6.5300 USDT |
| 2023-01-11 |
5.1800 USDT |
2,426.6690 APT |
5.4600 USDT |
5.0300 USDT |
5.4600 USDT |
5.1800 USDT |
| 2023-01-10 |
5.5200 USDT |
8,359.8860 APT |
5.1000 USDT |
4.9500 USDT |
5.9600 USDT |
5.5200 USDT |
| 2023-01-09 |
5.2200 USDT |
12,650.8630 APT |
3.9400 USDT |
3.9000 USDT |
5.7800 USDT |
5.2200 USDT |
| 2023-01-08 |
3.8800 USDT |
4,691.1620 APT |
3.7600 USDT |
3.7300 USDT |
3.9100 USDT |
3.8800 USDT |
| 2023-01-07 |
3.8200 USDT |
614.1640 APT |
3.8600 USDT |
3.7900 USDT |
3.8900 USDT |
3.8200 USDT |
| 2023-01-06 |
3.8800 USDT |
1,762.1440 APT |
3.7100 USDT |
3.5900 USDT |
3.9100 USDT |
3.8800 USDT |
| 2023-01-05 |
3.7200 USDT |
941.5850 APT |
3.7900 USDT |
3.6600 USDT |
3.8100 USDT |
3.7200 USDT |
| 2023-01-04 |
3.8100 USDT |
2,492.5090 APT |
3.8100 USDT |
3.7100 USDT |
4.0100 USDT |
3.8100 USDT |
| 2023-01-03 |
3.8200 USDT |
1,580.4920 APT |
3.7700 USDT |
3.6600 USDT |
3.8600 USDT |
3.8200 USDT |