Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
5.3889 USD |
8,299.3010 APT |
5.4425 USD |
5.3284 USD |
5.4607 USD |
5.3759 USD |
| 2023-10-02 |
5.5732 USD |
40,711.8167 APT |
5.6816 USD |
5.3504 USD |
5.7512 USD |
5.4185 USD |
| 2023-10-01 |
5.6063 USD |
17,353.7087 APT |
5.4602 USD |
5.4547 USD |
5.6947 USD |
5.6730 USD |
| 2023-09-30 |
5.4044 USD |
2,576.2305 APT |
5.3922 USD |
5.3218 USD |
5.5017 USD |
5.4882 USD |
| 2023-09-29 |
5.4354 USD |
8,495.6779 APT |
5.3256 USD |
5.3256 USD |
5.5589 USD |
5.4041 USD |
| 2023-09-28 |
5.3371 USD |
12,757.6819 APT |
5.3220 USD |
5.2734 USD |
5.4053 USD |
5.3279 USD |
| 2023-09-27 |
5.2861 USD |
15,684.2498 APT |
5.3020 USD |
5.2137 USD |
5.3461 USD |
5.2638 USD |
| 2023-09-26 |
5.4283 USD |
31,353.5515 APT |
5.5639 USD |
5.1724 USD |
5.6540 USD |
5.2800 USD |
| 2023-09-25 |
5.5321 USD |
57,988.6546 APT |
5.3218 USD |
5.3133 USD |
5.8283 USD |
5.5556 USD |
| 2023-09-24 |
5.3432 USD |
21,218.8250 APT |
5.1405 USD |
5.1007 USD |
5.4672 USD |
5.3323 USD |
| 2023-09-23 |
5.1041 USD |
3,120.0017 APT |
5.1389 USD |
5.0834 USD |
5.1646 USD |
5.1160 USD |
| 2023-09-22 |
5.1169 USD |
2,094.1993 APT |
5.0983 USD |
5.0893 USD |
5.1434 USD |
5.1317 USD |
| 2023-09-21 |
5.1643 USD |
6,391.0000 APT |
5.1660 USD |
5.0386 USD |
5.2363 USD |
5.0983 USD |
| 2023-09-20 |
5.1853 USD |
2,529.0131 APT |
5.2232 USD |
5.0822 USD |
5.2500 USD |
5.1335 USD |
| 2023-09-19 |
5.1970 USD |
13,396.0201 APT |
5.1856 USD |
5.1236 USD |
5.2696 USD |
5.2118 USD |
| 2023-09-18 |
5.2565 USD |
3,962.9375 APT |
5.1976 USD |
5.1639 USD |
5.3618 USD |
5.2180 USD |
| 2023-09-17 |
5.2351 USD |
4,757.8280 APT |
5.2150 USD |
5.1685 USD |
5.3311 USD |
5.2073 USD |
| 2023-09-16 |
5.2842 USD |
2,874.0362 APT |
5.2718 USD |
5.2595 USD |
5.3564 USD |
5.3234 USD |
| 2023-09-15 |
5.1796 USD |
3,195.7283 APT |
5.1849 USD |
5.1190 USD |
5.3005 USD |
5.3005 USD |
| 2023-09-14 |
5.2159 USD |
3,765.8792 APT |
5.2037 USD |
5.1486 USD |
5.3136 USD |
5.1680 USD |
| 2023-09-13 |
5.1711 USD |
10,504.7663 APT |
5.0310 USD |
5.0310 USD |
5.3274 USD |
5.2014 USD |
| 2023-09-12 |
5.0755 USD |
8,884.6980 APT |
5.0117 USD |
4.9798 USD |
5.2729 USD |
5.0467 USD |
| 2023-09-11 |
5.0415 USD |
29,081.4594 APT |
5.1781 USD |
4.8890 USD |
5.1830 USD |
4.9945 USD |
| 2023-09-10 |
5.2568 USD |
16,785.7292 APT |
5.4564 USD |
5.1027 USD |
5.4564 USD |
5.2500 USD |
| 2023-09-09 |
5.4818 USD |
514.8787 APT |
5.4966 USD |
5.4527 USD |
5.5200 USD |
5.4809 USD |
| 2023-09-08 |
5.5361 USD |
28,531.5964 APT |
5.6163 USD |
5.4085 USD |
5.6634 USD |
5.5013 USD |
| 2023-09-07 |
5.5848 USD |
17,894.5399 APT |
5.5439 USD |
5.4844 USD |
5.6625 USD |
5.6166 USD |
| 2023-09-06 |
5.4760 USD |
3,516.2095 APT |
5.5242 USD |
5.3907 USD |
5.5751 USD |
5.5359 USD |
| 2023-09-05 |
5.4773 USD |
7,301.5235 APT |
5.5129 USD |
5.4241 USD |
5.5510 USD |
5.5173 USD |
| 2023-09-04 |
5.5227 USD |
1,925.8882 APT |
5.4728 USD |
5.4398 USD |
5.5682 USD |
5.4592 USD |
| 2023-09-03 |
5.4992 USD |
2,704.0454 APT |
5.5761 USD |
5.4060 USD |
5.5775 USD |
5.4674 USD |
| 2023-09-02 |
5.5719 USD |
3,435.0658 APT |
5.5196 USD |
5.4974 USD |
5.6456 USD |
5.5487 USD |
| 2023-09-01 |
5.5096 USD |
3,373.0255 APT |
5.5270 USD |
5.3907 USD |
5.5641 USD |
5.5237 USD |
| 2023-08-31 |
5.6654 USD |
13,463.6750 APT |
5.7608 USD |
5.4504 USD |
5.8014 USD |
5.5178 USD |
| 2023-08-30 |
5.8717 USD |
5,781.2864 APT |
5.9150 USD |
5.7396 USD |
5.9557 USD |
5.7753 USD |
| 2023-08-29 |
5.8470 USD |
6,093.2938 APT |
5.7276 USD |
5.5799 USD |
5.9769 USD |
5.9134 USD |
| 2023-08-28 |
5.6602 USD |
3,884.0846 APT |
5.6952 USD |
5.5358 USD |
5.7360 USD |
5.7301 USD |
| 2023-08-27 |
5.7199 USD |
4,565.4571 APT |
5.6946 USD |
5.6468 USD |
5.7742 USD |
5.6546 USD |
| 2023-08-26 |
5.7304 USD |
3,782.0167 APT |
5.6724 USD |
5.6636 USD |
5.7721 USD |
5.7133 USD |
| 2023-08-25 |
5.6468 USD |
6,179.9052 APT |
5.8054 USD |
5.5646 USD |
5.8151 USD |
5.6290 USD |
| 2023-08-24 |
5.8700 USD |
3,346.1167 APT |
6.0279 USD |
5.7193 USD |
6.0283 USD |
5.7727 USD |
| 2023-08-23 |
5.9732 USD |
8,503.0238 APT |
5.8524 USD |
5.8170 USD |
6.1338 USD |
6.0090 USD |
| 2023-08-22 |
5.7772 USD |
13,430.0022 APT |
5.9645 USD |
5.6186 USD |
5.9645 USD |
5.8274 USD |
| 2023-08-21 |
5.9313 USD |
10,291.7538 APT |
6.0420 USD |
5.7792 USD |
6.0531 USD |
5.9587 USD |
| 2023-08-20 |
6.0290 USD |
6,880.1139 APT |
6.0157 USD |
5.9297 USD |
6.1761 USD |
6.0765 USD |
| 2023-08-19 |
5.9350 USD |
8,364.7816 APT |
5.8276 USD |
5.8272 USD |
6.0523 USD |
5.9703 USD |
| 2023-08-18 |
5.7417 USD |
9,025.7344 APT |
5.6995 USD |
5.4808 USD |
5.8890 USD |
5.8257 USD |
| 2023-08-17 |
5.8433 USD |
58,834.5979 APT |
6.1768 USD |
4.9375 USD |
6.3111 USD |
5.7228 USD |
| 2023-08-16 |
6.3123 USD |
27,411.3492 APT |
6.5277 USD |
5.9673 USD |
6.5277 USD |
6.1786 USD |
| 2023-08-15 |
6.6434 USD |
22,431.0872 APT |
7.0672 USD |
6.1391 USD |
7.0672 USD |
6.4839 USD |