Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
7.0759 USD |
9,768.0449 APT |
7.0261 USD |
6.9900 USD |
7.1342 USD |
7.0444 USD |
| 2023-08-13 |
7.1040 USD |
5,335.4619 APT |
7.2070 USD |
7.0412 USD |
7.2369 USD |
7.0530 USD |
| 2023-08-12 |
7.1581 USD |
5,547.0246 APT |
7.1250 USD |
7.0936 USD |
7.2109 USD |
7.1444 USD |
| 2023-08-11 |
7.0598 USD |
13,499.4613 APT |
7.1505 USD |
6.9802 USD |
7.1505 USD |
7.0691 USD |
| 2023-08-10 |
7.3669 USD |
29,395.3447 APT |
7.3801 USD |
7.1645 USD |
7.6094 USD |
7.1910 USD |
| 2023-08-09 |
7.2474 USD |
94,626.0325 APT |
6.6997 USD |
6.6697 USD |
7.9576 USD |
7.3001 USD |
| 2023-08-08 |
6.6852 USD |
1,945.2595 APT |
6.6705 USD |
6.6129 USD |
6.7680 USD |
6.6972 USD |
| 2023-08-07 |
6.6265 USD |
10,971.0308 APT |
6.7264 USD |
6.4493 USD |
6.7704 USD |
6.6580 USD |
| 2023-08-06 |
6.7672 USD |
6,009.3099 APT |
6.7263 USD |
6.6748 USD |
6.8055 USD |
6.7301 USD |
| 2023-08-05 |
6.6875 USD |
6,330.9060 APT |
6.6879 USD |
6.6271 USD |
6.7192 USD |
6.7192 USD |
| 2023-08-04 |
6.7110 USD |
5,294.4755 APT |
6.7665 USD |
6.6096 USD |
6.8323 USD |
6.6958 USD |
| 2023-08-03 |
6.8263 USD |
4,529.9905 APT |
6.8800 USD |
6.7269 USD |
6.9067 USD |
6.7480 USD |
| 2023-08-02 |
6.8842 USD |
1,998.6290 APT |
7.0624 USD |
6.8258 USD |
7.0799 USD |
6.8879 USD |
| 2023-08-01 |
6.9487 USD |
6,797.7583 APT |
7.0350 USD |
6.7311 USD |
7.0350 USD |
7.0010 USD |
| 2023-07-31 |
7.0358 USD |
7,146.6454 APT |
7.0054 USD |
6.9457 USD |
7.0956 USD |
6.9768 USD |
| 2023-07-30 |
7.0477 USD |
6,728.0685 APT |
7.1390 USD |
6.8619 USD |
7.1816 USD |
6.9737 USD |
| 2023-07-29 |
7.0946 USD |
851.9428 APT |
7.0766 USD |
7.0548 USD |
7.1390 USD |
7.1357 USD |
| 2023-07-28 |
7.0479 USD |
3,877.4794 APT |
7.0642 USD |
7.0036 USD |
7.0987 USD |
7.0645 USD |