Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
9.8200 USD |
27,125.1793 APT |
9.8150 USD |
9.7284 USD |
9.8529 USD |
9.8158 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 |
| 2024-12-05 |
13.8121 USD |
180,961.0619 APT |
14.1304 USD |
13.0645 USD |
14.4092 USD |
13.8408 USD |
| 2024-12-04 |
14.4095 USD |
123,042.2936 APT |
14.4972 USD |
13.6175 USD |
14.8728 USD |
14.3696 USD |
| 2024-12-03 |
13.9817 USD |
237,299.7535 APT |
13.7500 USD |
13.0061 USD |
14.6390 USD |
14.1173 USD |
| 2024-12-02 |
12.7755 USD |
186,831.0796 APT |
13.4518 USD |
11.3000 USD |
13.6064 USD |
13.0081 USD |
| 2024-12-01 |
13.5343 USD |
85,970.4304 APT |
13.3847 USD |
12.9031 USD |
13.9355 USD |
13.5456 USD |
| 2024-11-30 |
13.2535 USD |
99,531.6901 APT |
13.2797 USD |
12.8124 USD |
13.6663 USD |
13.4874 USD |
| 2024-11-29 |
13.0388 USD |
64,805.2672 APT |
12.7727 USD |
12.5697 USD |
13.2698 USD |
13.0233 USD |
| 2024-11-28 |
12.6233 USD |
66,244.0198 APT |
12.6587 USD |
12.2191 USD |
13.0556 USD |
12.5019 USD |
| 2024-11-27 |
12.1927 USD |
84,098.5745 APT |
11.9852 USD |
11.7250 USD |
12.4715 USD |
12.4659 USD |
| 2024-11-26 |
11.4679 USD |
116,106.2104 APT |
11.7669 USD |
10.8800 USD |
12.1000 USD |
11.6843 USD |
| 2024-11-25 |
12.4868 USD |
144,015.5631 APT |
12.4917 USD |
11.9035 USD |
12.8330 USD |
11.9332 USD |
| 2024-11-24 |
12.3116 USD |
236,927.7242 APT |
12.7421 USD |
11.5164 USD |
13.3726 USD |
12.0093 USD |
| 2024-11-23 |
12.7717 USD |
327,220.1689 APT |
12.5131 USD |
12.3320 USD |
13.2512 USD |
12.6961 USD |
| 2024-11-22 |
11.9986 USD |
130,915.2736 APT |
12.0851 USD |
11.6384 USD |
12.2927 USD |
12.1980 USD |
| 2024-11-21 |
11.8825 USD |
222,294.4088 APT |
11.7773 USD |
11.2444 USD |
12.3466 USD |
12.0638 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 |