Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
5.3446 USD |
52,670.2886 APT |
5.3593 USD |
5.1799 USD |
5.6000 USD |
5.4684 USD |
| 2025-04-23 |
5.3048 USD |
80,232.0323 APT |
5.2798 USD |
5.2026 USD |
5.4031 USD |
5.3499 USD |
| 2025-04-22 |
5.0103 USD |
79,399.6770 APT |
4.9210 USD |
4.7709 USD |
5.2361 USD |
5.2182 USD |
| 2025-04-21 |
5.1184 USD |
36,311.0853 APT |
5.0737 USD |
4.9697 USD |
5.2395 USD |
4.9765 USD |
| 2025-04-20 |
4.9920 USD |
52,665.3781 APT |
4.9280 USD |
4.8631 USD |
5.0758 USD |
5.0440 USD |
| 2025-04-19 |
4.8013 USD |
30,066.7245 APT |
4.7020 USD |
4.6509 USD |
4.8712 USD |
4.8712 USD |
| 2025-04-18 |
4.6987 USD |
11,994.9605 APT |
4.5965 USD |
4.5563 USD |
4.7961 USD |
4.7496 USD |
| 2025-04-17 |
4.6154 USD |
9,511.6905 APT |
4.6214 USD |
4.5240 USD |
4.7273 USD |
4.6702 USD |
| 2025-04-16 |
4.6542 USD |
17,508.6144 APT |
4.6156 USD |
4.5500 USD |
4.7311 USD |
4.6446 USD |
| 2025-04-15 |
4.6961 USD |
29,521.6990 APT |
4.7972 USD |
4.6107 USD |
4.8180 USD |
4.6636 USD |
| 2025-04-14 |
4.8790 USD |
21,910.8104 APT |
4.8410 USD |
4.7868 USD |
4.9856 USD |
4.8131 USD |
| 2025-04-13 |
4.9786 USD |
57,739.9452 APT |
4.9640 USD |
4.7570 USD |
5.1836 USD |
4.7936 USD |
| 2025-04-12 |
4.9074 USD |
26,253.1680 APT |
4.7872 USD |
4.7520 USD |
4.9831 USD |
4.9346 USD |
| 2025-04-11 |
4.7764 USD |
31,820.8454 APT |
4.6163 USD |
4.6162 USD |
4.8618 USD |
4.8034 USD |
| 2025-04-10 |
4.6387 USD |
43,203.3024 APT |
4.7113 USD |
4.4423 USD |
4.7145 USD |
4.4752 USD |
| 2025-04-09 |
4.4865 USD |
104,858.5337 APT |
4.3330 USD |
4.1718 USD |
4.8284 USD |
4.7659 USD |
| 2025-04-08 |
4.5354 USD |
26,835.8033 APT |
4.4182 USD |
4.3780 USD |
4.7123 USD |
4.4534 USD |
| 2025-04-07 |
4.2820 USD |
87,622.7945 APT |
4.3315 USD |
3.8992 USD |
4.5576 USD |
4.4278 USD |
| 2025-04-06 |
4.5604 USD |
44,360.1316 APT |
4.8875 USD |
4.3008 USD |
4.9125 USD |
4.3372 USD |
| 2025-04-05 |
4.8361 USD |
13,436.3469 APT |
4.9019 USD |
4.7952 USD |
4.9396 USD |
4.8133 USD |
| 2025-04-04 |
4.8523 USD |
46,923.2817 APT |
5.0606 USD |
4.7453 USD |
5.0852 USD |
4.8300 USD |
| 2025-04-03 |
5.1291 USD |
60,381.9425 APT |
5.1044 USD |
4.9478 USD |
5.3251 USD |
5.0186 USD |
| 2025-04-02 |
5.3371 USD |
97,855.4708 APT |
5.3561 USD |
5.2000 USD |
5.4990 USD |
5.4908 USD |
| 2025-04-01 |
5.3418 USD |
23,752.8142 APT |
5.2617 USD |
5.2557 USD |
5.4422 USD |
5.4153 USD |
| 2025-03-31 |
5.1865 USD |
37,068.4113 APT |
5.2988 USD |
5.0815 USD |
5.3438 USD |
5.2584 USD |
| 2025-03-30 |
5.2936 USD |
34,688.4304 APT |
5.2153 USD |
5.1811 USD |
5.3916 USD |
5.3129 USD |
| 2025-03-29 |
5.3695 USD |
33,089.1767 APT |
5.5457 USD |
5.1748 USD |
5.5875 USD |
5.2194 USD |
| 2025-03-28 |
5.5867 USD |
40,725.3992 APT |
5.9549 USD |
5.4268 USD |
5.9557 USD |
5.5479 USD |
| 2025-03-27 |
5.9793 USD |
13,630.4043 APT |
5.9471 USD |
5.8668 USD |
6.0845 USD |
5.8827 USD |
| 2025-03-26 |
5.9342 USD |
41,987.5353 APT |
5.9156 USD |
5.7884 USD |
6.0503 USD |
5.9075 USD |
| 2025-03-25 |
5.9296 USD |
17,633.7681 APT |
6.0312 USD |
5.8304 USD |
6.0985 USD |
5.8918 USD |
| 2025-03-24 |
5.8179 USD |
27,886.3053 APT |
5.7028 USD |
5.6199 USD |
5.9245 USD |
5.8874 USD |
| 2025-03-23 |
5.6354 USD |
10,268.6708 APT |
5.6778 USD |
5.5885 USD |
5.6966 USD |
5.6966 USD |
| 2025-03-22 |
5.7343 USD |
15,973.0911 APT |
5.6132 USD |
5.5923 USD |
5.8092 USD |
5.8091 USD |
| 2025-03-21 |
5.5739 USD |
40,548.0246 APT |
5.6173 USD |
5.4008 USD |
5.7345 USD |
5.6132 USD |
| 2025-03-20 |
5.4992 USD |
13,881.0703 APT |
5.6055 USD |
5.4152 USD |
5.6055 USD |
5.5100 USD |
| 2025-03-19 |
5.5359 USD |
54,670.1183 APT |
5.4261 USD |
5.3717 USD |
5.6315 USD |
5.5690 USD |
| 2025-03-18 |
5.3387 USD |
44,656.2120 APT |
5.3459 USD |
5.2303 USD |
5.4658 USD |
5.3007 USD |
| 2025-03-17 |
5.3444 USD |
31,300.0717 APT |
5.1635 USD |
5.1635 USD |
5.4300 USD |
5.3890 USD |
| 2025-03-16 |
5.2507 USD |
32,022.3878 APT |
5.3485 USD |
5.1641 USD |
5.3753 USD |
5.2416 USD |
| 2025-03-15 |
5.3110 USD |
20,690.4257 APT |
5.2100 USD |
5.2012 USD |
5.3783 USD |
5.3438 USD |
| 2025-03-14 |
5.2526 USD |
35,643.7031 APT |
5.1419 USD |
5.1229 USD |
5.3217 USD |
5.2913 USD |
| 2025-03-13 |
5.1354 USD |
39,303.5940 APT |
5.1905 USD |
5.0324 USD |
5.2326 USD |
5.1180 USD |
| 2025-03-12 |
5.2017 USD |
77,009.0820 APT |
5.3054 USD |
5.0238 USD |
5.3553 USD |
5.0574 USD |
| 2025-03-11 |
5.3768 USD |
77,128.6233 APT |
5.1936 USD |
5.0238 USD |
5.6541 USD |
5.4869 USD |
| 2025-03-10 |
5.4488 USD |
209,920.8005 APT |
5.6396 USD |
5.1228 USD |
5.7480 USD |
5.1598 USD |
| 2025-03-09 |
5.9317 USD |
39,910.3375 APT |
5.9520 USD |
5.6711 USD |
6.1221 USD |
5.6968 USD |
| 2025-03-08 |
6.0387 USD |
15,524.9511 APT |
6.1576 USD |
5.8354 USD |
6.2111 USD |
5.8540 USD |
| 2025-03-07 |
6.1547 USD |
69,905.5498 APT |
5.9987 USD |
5.8200 USD |
6.3734 USD |
6.2588 USD |
| 2025-03-06 |
6.1741 USD |
72,566.1021 APT |
6.1941 USD |
5.9391 USD |
6.2874 USD |
5.9391 USD |