Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
9.2815 USD |
22,512.7984 APT |
9.2962 USD |
9.0806 USD |
9.3689 USD |
9.1753 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 |
| 2024-10-02 |
7.7862 USD |
58,513.2598 APT |
7.5397 USD |
7.4751 USD |
7.9758 USD |
7.6817 USD |
| 2024-10-01 |
7.8675 USD |
156,158.1859 APT |
7.6460 USD |
7.2600 USD |
8.3677 USD |
7.5789 USD |
| 2024-09-30 |
7.9094 USD |
82,505.2986 APT |
8.0851 USD |
7.7679 USD |
8.0880 USD |
7.9000 USD |
| 2024-09-29 |
8.0703 USD |
104,320.3703 APT |
8.0732 USD |
7.7631 USD |
8.3261 USD |
8.1012 USD |
| 2024-09-28 |
8.2921 USD |
23,600.7497 APT |
8.5297 USD |
7.9781 USD |
8.5383 USD |
8.0477 USD |
| 2024-09-27 |
8.2593 USD |
46,802.2436 APT |
8.0681 USD |
8.0655 USD |
8.5824 USD |
8.4885 USD |
| 2024-09-26 |
8.2611 USD |
118,442.6017 APT |
8.0430 USD |
7.8600 USD |
8.6114 USD |
8.1518 USD |
| 2024-09-25 |
8.1314 USD |
164,585.0752 APT |
8.1487 USD |
7.9186 USD |
8.4705 USD |
7.9400 USD |
| 2024-09-24 |
8.0518 USD |
175,184.0832 APT |
7.8966 USD |
7.7000 USD |
8.3806 USD |
8.1725 USD |
| 2024-09-23 |
7.8550 USD |
71,238.1220 APT |
7.9223 USD |
7.6738 USD |
8.1306 USD |
7.9505 USD |
| 2024-09-22 |
7.9517 USD |
76,620.7697 APT |
8.2502 USD |
7.8034 USD |
8.2541 USD |
7.9171 USD |
| 2024-09-21 |
7.5765 USD |
221,628.2088 APT |
7.3092 USD |
7.1964 USD |
8.3715 USD |
8.1049 USD |
| 2024-09-20 |
7.1377 USD |
223,993.5979 APT |
6.8153 USD |
6.7058 USD |
7.4616 USD |
7.3447 USD |
| 2024-09-19 |
6.6103 USD |
170,408.0245 APT |
6.2300 USD |
6.2300 USD |
6.9561 USD |
6.8379 USD |
| 2024-09-18 |
5.8635 USD |
17,921.1496 APT |
5.9105 USD |
5.7305 USD |
6.0283 USD |
5.9347 USD |
| 2024-09-17 |
5.8924 USD |
18,141.3533 APT |
5.7463 USD |
5.6956 USD |
6.0094 USD |
5.9358 USD |
| 2024-09-16 |
5.7676 USD |
13,116.3128 APT |
5.8586 USD |
5.6681 USD |
5.8586 USD |
5.7137 USD |
| 2024-09-15 |
6.0191 USD |
13,889.4697 APT |
6.0562 USD |
5.9015 USD |
6.1603 USD |
5.9452 USD |
| 2024-09-14 |
6.1454 USD |
9,851.0517 APT |
6.3075 USD |
5.9909 USD |
6.3531 USD |
6.0436 USD |
| 2024-09-13 |
6.2111 USD |
19,295.6282 APT |
6.1857 USD |
6.0808 USD |
6.3488 USD |
6.3056 USD |
| 2024-09-12 |
6.1616 USD |
16,930.9089 APT |
6.0857 USD |
6.0499 USD |
6.2365 USD |
6.1765 USD |
| 2024-09-11 |
6.0880 USD |
35,719.5931 APT |
6.2808 USD |
5.9600 USD |
6.3102 USD |
6.0816 USD |
| 2024-09-10 |
6.2189 USD |
31,105.0834 APT |
6.2945 USD |
6.1257 USD |
6.3268 USD |
6.2836 USD |
| 2024-09-09 |
6.2039 USD |
37,627.6164 APT |
6.0551 USD |
6.0466 USD |
6.3000 USD |
6.2767 USD |
| 2024-09-08 |
5.9489 USD |
25,307.7712 APT |
5.8465 USD |
5.8170 USD |
6.0381 USD |
5.9977 USD |