Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
11.7220 USD |
117,117.0216 APT |
11.7773 USD |
11.2444 USD |
12.2229 USD |
12.0968 USD |
| 2024-11-20 |
12.0257 USD |
243,039.2495 APT |
11.7651 USD |
10.8741 USD |
13.4396 USD |
11.6300 USD |
| 2024-11-19 |
11.7983 USD |
125,045.0267 APT |
12.0800 USD |
11.4322 USD |
12.3418 USD |
11.5146 USD |
| 2024-11-18 |
11.9049 USD |
127,065.7645 APT |
11.7570 USD |
11.5581 USD |
12.2638 USD |
11.9817 USD |
| 2024-11-17 |
12.2001 USD |
129,573.0563 APT |
12.3399 USD |
11.5178 USD |
12.6942 USD |
11.5843 USD |
| 2024-11-16 |
12.2662 USD |
270,052.5860 APT |
11.8865 USD |
11.7538 USD |
12.7414 USD |
12.4611 USD |
| 2024-11-15 |
11.6798 USD |
106,125.2517 APT |
11.2704 USD |
11.0358 USD |
12.1937 USD |
11.8018 USD |
| 2024-11-14 |
11.7407 USD |
144,015.8112 APT |
11.7089 USD |
11.0960 USD |
12.3462 USD |
11.4885 USD |
| 2024-11-13 |
12.1643 USD |
173,230.6648 APT |
12.3800 USD |
11.2283 USD |
13.0015 USD |
12.2412 USD |
| 2024-11-12 |
12.5488 USD |
381,988.2304 APT |
13.7400 USD |
11.5214 USD |
13.7400 USD |
12.4753 USD |
| 2024-11-11 |
11.9298 USD |
382,444.4893 APT |
10.9200 USD |
10.5691 USD |
14.1180 USD |
13.5371 USD |
| 2024-11-10 |
10.8607 USD |
101,159.6799 APT |
10.4411 USD |
10.2165 USD |
11.5194 USD |
11.2378 USD |
| 2024-11-09 |
9.8588 USD |
32,738.0974 APT |
9.7153 USD |
9.5719 USD |
10.0374 USD |
9.8905 USD |
| 2024-11-08 |
9.6776 USD |
59,347.8762 APT |
9.8400 USD |
9.4413 USD |
10.1142 USD |
9.7477 USD |
| 2024-11-07 |
9.7210 USD |
49,633.5025 APT |
9.5765 USD |
9.4538 USD |
9.9605 USD |
9.7580 USD |
| 2024-11-06 |
9.1920 USD |
223,459.4504 APT |
8.4651 USD |
8.4621 USD |
10.2700 USD |
9.3458 USD |
| 2024-11-05 |
8.4045 USD |
60,624.6692 APT |
8.0940 USD |
8.0682 USD |
8.6262 USD |
8.4597 USD |
| 2024-11-04 |
8.1564 USD |
74,262.6692 APT |
8.1902 USD |
7.7289 USD |
8.3445 USD |
8.0209 USD |
| 2024-11-03 |
8.0982 USD |
63,987.7040 APT |
8.6275 USD |
7.8420 USD |
8.6466 USD |
8.1919 USD |
| 2024-11-02 |
8.5929 USD |
85,984.7392 APT |
8.9425 USD |
8.4574 USD |
8.9500 USD |
8.5879 USD |
| 2024-11-01 |
8.9675 USD |
74,057.1842 APT |
9.0787 USD |
8.6877 USD |
9.2834 USD |
8.8741 USD |
| 2024-10-31 |
9.4785 USD |
56,098.5071 APT |
9.7861 USD |
9.2066 USD |
9.7861 USD |
9.2843 USD |
| 2024-10-30 |
9.8891 USD |
63,407.4218 APT |
10.0936 USD |
9.6569 USD |
10.1954 USD |
9.7105 USD |
| 2024-10-29 |
9.7630 USD |
125,248.2435 APT |
9.2032 USD |
9.2032 USD |
10.1863 USD |
10.0377 USD |
| 2024-10-28 |
9.0013 USD |
113,851.7531 APT |
9.1626 USD |
8.7005 USD |
9.2979 USD |
9.2717 USD |
| 2024-10-27 |
9.1746 USD |
68,528.7788 APT |
9.2962 USD |
9.0491 USD |
9.3689 USD |
9.2117 USD |
| 2024-10-26 |
9.0212 USD |
59,197.5246 APT |
8.8988 USD |
8.7035 USD |
9.3175 USD |
9.2979 USD |
| 2024-10-25 |
9.8073 USD |
124,291.7136 APT |
10.1786 USD |
9.2850 USD |
10.3998 USD |
9.4391 USD |
| 2024-10-24 |
10.1209 USD |
89,513.8125 APT |
9.9056 USD |
9.8000 USD |
10.4120 USD |
10.2957 USD |
| 2024-10-23 |
10.0261 USD |
144,519.6238 APT |
10.3809 USD |
9.6441 USD |
10.6228 USD |
9.9463 USD |
| 2024-10-22 |
10.6507 USD |
382,127.1225 APT |
10.1139 USD |
10.0149 USD |
11.2127 USD |
10.3670 USD |
| 2024-10-21 |
10.0813 USD |
123,108.9131 APT |
9.9879 USD |
9.7994 USD |
10.2865 USD |
10.0179 USD |
| 2024-10-20 |
9.9539 USD |
79,341.6040 APT |
9.7203 USD |
9.6929 USD |
10.1998 USD |
10.0142 USD |
| 2024-10-19 |
9.7761 USD |
37,923.2181 APT |
10.0073 USD |
9.6214 USD |
10.0073 USD |
9.7175 USD |
| 2024-10-18 |
9.9984 USD |
116,948.4566 APT |
9.9239 USD |
9.7629 USD |
10.1793 USD |
10.0409 USD |
| 2024-10-17 |
10.0251 USD |
85,166.2923 APT |
10.0404 USD |
9.7298 USD |
10.2756 USD |
9.8979 USD |
| 2024-10-16 |
10.0984 USD |
181,026.8592 APT |
10.4426 USD |
9.7006 USD |
10.4694 USD |
9.8096 USD |
| 2024-10-15 |
10.3787 USD |
412,277.6877 APT |
10.1680 USD |
9.9719 USD |
10.7414 USD |
10.4977 USD |
| 2024-10-14 |
10.1676 USD |
321,480.9531 APT |
10.1836 USD |
9.8980 USD |
10.4657 USD |
9.9881 USD |
| 2024-10-13 |
10.0171 USD |
581,052.0857 APT |
9.9269 USD |
9.6662 USD |
10.4113 USD |
10.1524 USD |
| 2024-10-12 |
9.2371 USD |
347,768.1065 APT |
8.5190 USD |
8.4208 USD |
9.7026 USD |
9.6525 USD |
| 2024-10-11 |
8.3028 USD |
131,116.2086 APT |
8.0897 USD |
7.9447 USD |
8.5943 USD |
8.4516 USD |
| 2024-10-10 |
8.1247 USD |
229,001.7099 APT |
8.5276 USD |
7.8467 USD |
8.5522 USD |
8.1435 USD |
| 2024-10-09 |
9.0463 USD |
127,863.3286 APT |
9.3358 USD |
8.7204 USD |
9.4204 USD |
8.7204 USD |
| 2024-10-08 |
9.0741 USD |
122,778.1363 APT |
8.6777 USD |
8.6777 USD |
9.2567 USD |
9.0646 USD |
| 2024-10-07 |
8.8781 USD |
225,297.4415 APT |
8.6953 USD |
8.4500 USD |
9.3238 USD |
8.8187 USD |
| 2024-10-06 |
8.7550 USD |
119,965.7130 APT |
8.6059 USD |
8.4939 USD |
9.0353 USD |
8.5756 USD |
| 2024-10-05 |
8.9099 USD |
94,783.8047 APT |
9.1074 USD |
8.6210 USD |
9.1991 USD |
8.6270 USD |
| 2024-10-04 |
8.8462 USD |
189,742.8292 APT |
8.5380 USD |
8.1931 USD |
9.3026 USD |
9.2260 USD |
| 2024-10-03 |
8.3133 USD |
279,370.6536 APT |
7.7424 USD |
7.6493 USD |
8.7383 USD |
8.2084 USD |