Identifier on Coinbase Pro: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
13.7300 USDT |
6,731.6370 APT |
13.4200 USDT |
12.3200 USDT |
13.8000 USDT |
13.7300 USDT |
| 2024-12-01 |
13.4600 USDT |
4,717.6730 APT |
13.4600 USDT |
12.9000 USDT |
13.9100 USDT |
13.4600 USDT |
| 2024-11-30 |
13.4300 USDT |
3,439.0660 APT |
13.2800 USDT |
12.8700 USDT |
13.6600 USDT |
13.4300 USDT |
| 2024-11-29 |
13.3000 USDT |
7,618.2760 APT |
12.7600 USDT |
12.5600 USDT |
13.3200 USDT |
13.3000 USDT |
| 2024-11-28 |
12.7900 USDT |
2,755.3320 APT |
12.6100 USDT |
12.2300 USDT |
13.0400 USDT |
12.7900 USDT |
| 2024-11-27 |
12.7200 USDT |
7,761.6830 APT |
11.9700 USDT |
11.7600 USDT |
12.7200 USDT |
12.7200 USDT |
| 2024-11-26 |
11.9800 USDT |
38,593.4970 APT |
11.7600 USDT |
10.9300 USDT |
12.1000 USDT |
11.9800 USDT |
| 2024-11-25 |
11.7800 USDT |
33,678.6000 APT |
12.4300 USDT |
11.6700 USDT |
12.8300 USDT |
11.7800 USDT |
| 2024-11-24 |
12.5300 USDT |
16,568.1370 APT |
12.7600 USDT |
11.5500 USDT |
13.3600 USDT |
12.5300 USDT |
| 2024-11-23 |
12.7400 USDT |
28,364.4320 APT |
12.3800 USDT |
12.3100 USDT |
13.2100 USDT |
12.7400 USDT |
| 2024-11-22 |
12.4600 USDT |
34,750.4470 APT |
12.0900 USDT |
11.6300 USDT |
12.7500 USDT |
12.4600 USDT |
| 2024-11-21 |
12.1000 USDT |
10,745.7230 APT |
11.7600 USDT |
11.2300 USDT |
12.3200 USDT |
12.1000 USDT |
| 2024-11-20 |
11.7700 USDT |
52,557.5870 APT |
11.7700 USDT |
11.1100 USDT |
13.4300 USDT |
11.7700 USDT |
| 2024-11-19 |
11.8600 USDT |
5,966.2210 APT |
12.0600 USDT |
11.4300 USDT |
12.3200 USDT |
11.8600 USDT |
| 2024-11-18 |
12.0300 USDT |
4,807.2350 APT |
11.8000 USDT |
11.5500 USDT |
12.2600 USDT |
12.0300 USDT |
| 2024-11-17 |
11.7800 USDT |
13,869.7720 APT |
12.3000 USDT |
11.5300 USDT |
12.6900 USDT |
11.7800 USDT |
| 2024-11-16 |
12.3100 USDT |
16,053.1370 APT |
11.8000 USDT |
11.7600 USDT |
12.7500 USDT |
12.3100 USDT |
| 2024-11-15 |
11.9000 USDT |
9,322.0390 APT |
11.2500 USDT |
11.0400 USDT |
12.2000 USDT |
11.9000 USDT |
| 2024-11-14 |
11.2600 USDT |
8,331.0480 APT |
11.5300 USDT |
11.0100 USDT |
12.3000 USDT |
11.2600 USDT |
| 2024-11-13 |
11.6800 USDT |
13,632.9800 APT |
12.3100 USDT |
11.2200 USDT |
12.9000 USDT |
11.6800 USDT |
| 2024-11-12 |
12.4800 USDT |
29,545.1170 APT |
13.7400 USDT |
11.5500 USDT |
13.7400 USDT |
12.4800 USDT |
| 2024-11-11 |
13.7600 USDT |
39,929.2410 APT |
10.9100 USDT |
10.5100 USDT |
14.0300 USDT |
13.7600 USDT |
| 2024-11-10 |
10.9000 USDT |
43,968.9870 APT |
10.4300 USDT |
10.2000 USDT |
11.5000 USDT |
10.9000 USDT |
| 2024-11-09 |
10.4400 USDT |
5,923.6210 APT |
9.7400 USDT |
9.5600 USDT |
10.5700 USDT |
10.4400 USDT |
| 2024-11-08 |
9.7300 USDT |
3,585.0100 APT |
9.8200 USDT |
9.4400 USDT |
10.1000 USDT |
9.7300 USDT |
| 2024-11-07 |
9.8500 USDT |
6,404.0140 APT |
9.5200 USDT |
9.5200 USDT |
9.9400 USDT |
9.8500 USDT |
| 2024-11-06 |
9.5900 USDT |
11,991.1220 APT |
8.5600 USDT |
8.5600 USDT |
9.7200 USDT |
9.5900 USDT |
| 2024-11-05 |
8.5000 USDT |
3,235.3050 APT |
8.0800 USDT |
8.0700 USDT |
8.5900 USDT |
8.5000 USDT |
| 2024-11-04 |
8.0600 USDT |
1,582.9390 APT |
8.1000 USDT |
7.7500 USDT |
8.3400 USDT |
8.0600 USDT |
| 2024-11-03 |
8.1600 USDT |
12,823.4330 APT |
8.5400 USDT |
7.8800 USDT |
8.5400 USDT |
8.1600 USDT |
| 2024-11-02 |
8.6000 USDT |
1,385.1710 APT |
8.9500 USDT |
8.5400 USDT |
8.9500 USDT |
8.6000 USDT |
| 2024-11-01 |
8.9400 USDT |
1,334.8940 APT |
9.0900 USDT |
8.6900 USDT |
9.3000 USDT |
8.9400 USDT |
| 2024-10-31 |
9.1000 USDT |
4,070.4680 APT |
9.8100 USDT |
9.0900 USDT |
9.8100 USDT |
9.1000 USDT |
| 2024-10-30 |
9.8300 USDT |
2,920.6230 APT |
10.1000 USDT |
9.6700 USDT |
10.1900 USDT |
9.8300 USDT |
| 2024-10-29 |
10.0200 USDT |
11,321.0490 APT |
9.2000 USDT |
9.2000 USDT |
10.1900 USDT |
10.0200 USDT |
| 2024-10-28 |
9.2000 USDT |
7,526.3290 APT |
9.0800 USDT |
8.7600 USDT |
9.3000 USDT |
9.2000 USDT |
| 2024-10-27 |
9.2500 USDT |
2,413.3080 APT |
9.3200 USDT |
9.0800 USDT |
9.3800 USDT |
9.2500 USDT |
| 2024-10-26 |
9.3000 USDT |
4,330.4410 APT |
8.8100 USDT |
8.7300 USDT |
9.3100 USDT |
9.3000 USDT |
| 2024-10-25 |
9.0000 USDT |
9,370.1820 APT |
10.2000 USDT |
8.4500 USDT |
10.2000 USDT |
9.0000 USDT |
| 2024-10-24 |
10.1900 USDT |
7,398.1710 APT |
9.9000 USDT |
9.8200 USDT |
10.4300 USDT |
10.1900 USDT |
| 2024-10-23 |
9.9500 USDT |
8,028.1610 APT |
10.2700 USDT |
9.6500 USDT |
10.6200 USDT |
9.9500 USDT |
| 2024-10-22 |
10.3800 USDT |
17,737.1280 APT |
10.0700 USDT |
10.0300 USDT |
11.2200 USDT |
10.3800 USDT |
| 2024-10-21 |
10.1100 USDT |
5,692.9750 APT |
10.0300 USDT |
9.8000 USDT |
10.2800 USDT |
10.1100 USDT |
| 2024-10-20 |
9.9900 USDT |
3,193.5870 APT |
9.8100 USDT |
9.7000 USDT |
10.1800 USDT |
9.9900 USDT |
| 2024-10-19 |
9.7300 USDT |
5,045.6290 APT |
9.9700 USDT |
9.6400 USDT |
10.0000 USDT |
9.7300 USDT |
| 2024-10-18 |
10.0300 USDT |
5,919.0770 APT |
9.8600 USDT |
9.8000 USDT |
10.1600 USDT |
10.0300 USDT |
| 2024-10-17 |
9.9100 USDT |
7,579.8520 APT |
10.0300 USDT |
9.7500 USDT |
10.2700 USDT |
9.9100 USDT |
| 2024-10-16 |
10.0500 USDT |
12,968.3200 APT |
10.3600 USDT |
9.7000 USDT |
10.3700 USDT |
10.0500 USDT |
| 2024-10-15 |
10.5400 USDT |
17,660.8140 APT |
10.1800 USDT |
9.9600 USDT |
10.7200 USDT |
10.5400 USDT |
| 2024-10-14 |
10.2000 USDT |
16,614.2100 APT |
10.1800 USDT |
9.9100 USDT |
10.4500 USDT |
10.2000 USDT |