Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.1936 USD |
40,331.9507 APT |
8.3464 USD |
7.9898 USD |
8.5258 USD |
8.5161 USD |
| 2025-01-23 |
8.3063 USD |
50,039.4845 APT |
8.4909 USD |
8.0958 USD |
8.5647 USD |
8.3918 USD |
| 2025-01-22 |
8.6966 USD |
46,398.0618 APT |
8.7621 USD |
8.5107 USD |
8.9683 USD |
8.6300 USD |
| 2025-01-21 |
8.5203 USD |
72,411.0084 APT |
8.4806 USD |
8.1103 USD |
8.8727 USD |
8.8420 USD |
| 2025-01-20 |
8.6598 USD |
66,036.5098 APT |
8.4952 USD |
8.2000 USD |
9.2225 USD |
8.7677 USD |
| 2025-01-19 |
9.1421 USD |
109,383.2867 APT |
9.3083 USD |
8.5301 USD |
9.5484 USD |
8.5553 USD |
| 2025-01-18 |
9.2905 USD |
116,753.4035 APT |
9.7638 USD |
9.0678 USD |
9.8758 USD |
9.1930 USD |
| 2025-01-17 |
9.5987 USD |
80,318.5535 APT |
9.2316 USD |
9.2316 USD |
9.7617 USD |
9.6660 USD |
| 2025-01-16 |
9.3191 USD |
58,194.5784 APT |
9.4686 USD |
9.0100 USD |
9.4976 USD |
9.3185 USD |
| 2025-01-15 |
8.9927 USD |
42,298.3189 APT |
9.0244 USD |
8.7493 USD |
9.3240 USD |
9.3058 USD |
| 2025-01-14 |
8.7001 USD |
78,567.3807 APT |
8.4733 USD |
8.4155 USD |
9.0732 USD |
9.0699 USD |
| 2025-01-13 |
8.2683 USD |
120,463.1063 APT |
8.8155 USD |
7.8800 USD |
9.0723 USD |
8.4043 USD |
| 2025-01-12 |
8.9764 USD |
40,441.8549 APT |
9.1281 USD |
8.7300 USD |
9.1535 USD |
8.7394 USD |
| 2025-01-11 |
8.9926 USD |
62,083.3984 APT |
9.1358 USD |
8.8487 USD |
9.2515 USD |
9.1499 USD |
| 2025-01-10 |
8.9293 USD |
114,074.6014 APT |
8.6952 USD |
8.6558 USD |
9.2399 USD |
9.1551 USD |
| 2025-01-09 |
8.7368 USD |
96,646.3929 APT |
9.0190 USD |
8.4452 USD |
9.1275 USD |
8.6726 USD |
| 2025-01-08 |
9.1861 USD |
373,552.1080 APT |
9.6512 USD |
8.6550 USD |
9.7199 USD |
9.0125 USD |
| 2025-01-07 |
10.2257 USD |
419,373.3085 APT |
10.1384 USD |
9.6245 USD |
10.6561 USD |
9.6901 USD |
| 2025-01-06 |
10.0730 USD |
106,130.6288 APT |
10.1017 USD |
9.8113 USD |
10.3334 USD |
10.0560 USD |
| 2025-01-05 |
9.8819 USD |
64,873.1769 APT |
10.0048 USD |
9.7042 USD |
10.1146 USD |
10.1146 USD |
| 2025-01-04 |
9.8239 USD |
80,286.3960 APT |
9.8059 USD |
9.6431 USD |
9.9845 USD |
9.9774 USD |
| 2025-01-03 |
9.5889 USD |
60,540.2137 APT |
9.2544 USD |
9.1500 USD |
9.8787 USD |
9.7616 USD |
| 2025-01-02 |
9.2481 USD |
81,703.4436 APT |
9.0248 USD |
9.0003 USD |
9.4191 USD |
9.2702 USD |
| 2025-01-01 |
8.7744 USD |
81,982.2573 APT |
8.6980 USD |
8.4104 USD |
9.0099 USD |
8.9748 USD |
| 2024-12-31 |
8.7887 USD |
91,011.3201 APT |
8.8396 USD |
8.6382 USD |
9.0159 USD |
8.6846 USD |
| 2024-12-30 |
9.0261 USD |
66,864.2205 APT |
8.8303 USD |
8.6766 USD |
9.2994 USD |
8.8527 USD |
| 2024-12-29 |
9.0351 USD |
59,653.9890 APT |
9.1443 USD |
8.9000 USD |
9.1892 USD |
8.9000 USD |
| 2024-12-28 |
8.9134 USD |
43,809.5584 APT |
8.7280 USD |
8.5949 USD |
9.1635 USD |
9.1125 USD |
| 2024-12-27 |
8.9063 USD |
65,116.3509 APT |
8.8500 USD |
8.6391 USD |
9.2888 USD |
8.6834 USD |
| 2024-12-26 |
9.0463 USD |
51,476.0158 APT |
9.5424 USD |
8.8570 USD |
9.6558 USD |
8.9012 USD |
| 2024-12-25 |
9.7273 USD |
57,633.4713 APT |
9.8150 USD |
9.4422 USD |
9.8810 USD |
9.5131 USD |
| 2024-12-24 |
9.6088 USD |
66,817.6158 APT |
9.6422 USD |
9.2658 USD |
9.9451 USD |
9.7101 USD |
| 2024-12-23 |
9.1391 USD |
86,837.5604 APT |
9.2175 USD |
8.8660 USD |
9.4620 USD |
9.0054 USD |
| 2024-12-22 |
9.2993 USD |
145,165.1641 APT |
9.5132 USD |
8.9743 USD |
9.6648 USD |
9.1226 USD |
| 2024-12-21 |
10.4442 USD |
274,370.0178 APT |
10.8636 USD |
9.6767 USD |
11.2277 USD |
9.7654 USD |
| 2024-12-20 |
10.7616 USD |
362,995.2811 APT |
11.4119 USD |
9.9460 USD |
11.9087 USD |
10.8244 USD |
| 2024-12-19 |
11.8608 USD |
375,313.5469 APT |
11.8435 USD |
11.2058 USD |
12.7203 USD |
11.4568 USD |
| 2024-12-18 |
12.5778 USD |
133,087.9816 APT |
12.8687 USD |
11.5208 USD |
12.9764 USD |
11.9710 USD |
| 2024-12-17 |
13.6404 USD |
71,401.1048 APT |
13.9295 USD |
13.0295 USD |
14.3636 USD |
13.1440 USD |
| 2024-12-16 |
13.8134 USD |
97,462.9034 APT |
13.6804 USD |
13.2417 USD |
14.2870 USD |
13.9884 USD |
| 2024-12-15 |
13.3806 USD |
74,258.8857 APT |
13.3928 USD |
13.0500 USD |
13.7340 USD |
13.2141 USD |
| 2024-12-14 |
14.1466 USD |
73,805.9351 APT |
14.2960 USD |
13.2000 USD |
14.6961 USD |
13.2000 USD |
| 2024-12-13 |
14.0147 USD |
157,904.1394 APT |
13.6800 USD |
13.4251 USD |
14.5583 USD |
14.2544 USD |
| 2024-12-12 |
13.7371 USD |
193,248.5192 APT |
12.9006 USD |
12.9006 USD |
14.2462 USD |
13.5650 USD |
| 2024-12-11 |
12.2741 USD |
79,270.1790 APT |
11.6470 USD |
11.1761 USD |
12.9518 USD |
12.8703 USD |
| 2024-12-10 |
11.5342 USD |
215,063.8322 APT |
11.9556 USD |
10.6541 USD |
12.1696 USD |
11.1318 USD |
| 2024-12-09 |
13.5496 USD |
112,300.9882 APT |
14.5137 USD |
13.0906 USD |
14.5137 USD |
13.2374 USD |
| 2024-12-08 |
14.3432 USD |
59,740.9269 APT |
14.5870 USD |
14.0713 USD |
14.6120 USD |
14.2467 USD |
| 2024-12-07 |
14.9172 USD |
79,129.9383 APT |
14.6444 USD |
14.4470 USD |
15.3261 USD |
14.6736 USD |
| 2024-12-06 |
14.2589 USD |
126,031.3371 APT |
13.6095 USD |
13.4829 USD |
14.7659 USD |
14.6778 USD |