Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
7.0055 USD |
8,146.1709 APT |
6.9899 USD |
6.8327 USD |
7.1249 USD |
7.0411 USD |
| 2023-07-25 |
6.9620 USD |
5,955.8345 APT |
7.0485 USD |
6.8547 USD |
7.0690 USD |
6.9552 USD |
| 2023-07-24 |
7.2220 USD |
8,593.7839 APT |
7.5773 USD |
7.0000 USD |
7.5773 USD |
7.0714 USD |
| 2023-07-23 |
7.6156 USD |
3,032.5095 APT |
7.6483 USD |
7.5189 USD |
7.7663 USD |
7.5315 USD |
| 2023-07-22 |
7.6440 USD |
5,589.0246 APT |
7.5597 USD |
7.5371 USD |
7.7440 USD |
7.7440 USD |
| 2023-07-21 |
7.5065 USD |
3,776.7393 APT |
7.4491 USD |
7.4242 USD |
7.5764 USD |
7.5287 USD |
| 2023-07-20 |
7.4483 USD |
6,688.2140 APT |
7.5309 USD |
7.3385 USD |
7.6705 USD |
7.4311 USD |
| 2023-07-19 |
7.5925 USD |
7,703.4287 APT |
7.5827 USD |
7.4492 USD |
7.7035 USD |
7.5409 USD |
| 2023-07-18 |
7.7166 USD |
16,637.6620 APT |
7.8218 USD |
7.4000 USD |
8.1785 USD |
7.5949 USD |
| 2023-07-17 |
7.6298 USD |
12,697.4111 APT |
7.4034 USD |
7.4034 USD |
7.9013 USD |
7.8657 USD |
| 2023-07-16 |
7.4943 USD |
15,708.4668 APT |
7.4821 USD |
7.3268 USD |
7.6247 USD |
7.4645 USD |
| 2023-07-15 |
7.3978 USD |
8,911.2424 APT |
7.3344 USD |
7.2500 USD |
7.5400 USD |
7.3914 USD |
| 2023-07-14 |
7.5915 USD |
55,195.7576 APT |
7.5950 USD |
7.0977 USD |
7.9880 USD |
7.2813 USD |
| 2023-07-13 |
7.3313 USD |
43,315.9181 APT |
6.9986 USD |
6.9449 USD |
7.6968 USD |
7.4669 USD |
| 2023-07-12 |
7.0170 USD |
9,896.7629 APT |
7.0529 USD |
6.8545 USD |
7.1138 USD |
6.9230 USD |
| 2023-07-11 |
7.0243 USD |
11,765.2948 APT |
7.0565 USD |
6.9231 USD |
7.1260 USD |
7.0289 USD |
| 2023-07-10 |
7.0016 USD |
39,789.4533 APT |
7.0161 USD |
6.8189 USD |
7.1898 USD |
7.0850 USD |
| 2023-07-09 |
7.0949 USD |
4,301.8945 APT |
7.0381 USD |
7.0225 USD |
7.2385 USD |
7.1119 USD |
| 2023-07-08 |
7.0666 USD |
13,216.8340 APT |
7.2171 USD |
6.9183 USD |
7.2459 USD |
7.0188 USD |
| 2023-07-07 |
7.1419 USD |
11,619.0038 APT |
7.1026 USD |
7.0205 USD |
7.2618 USD |
7.1792 USD |
| 2023-07-06 |
7.3118 USD |
15,336.2821 APT |
7.4163 USD |
7.0975 USD |
7.7014 USD |
7.1104 USD |
| 2023-07-05 |
7.5679 USD |
29,017.3882 APT |
7.6318 USD |
7.2969 USD |
7.9338 USD |
7.3750 USD |
| 2023-07-04 |
7.9107 USD |
52,974.1809 APT |
7.5515 USD |
7.5515 USD |
8.3208 USD |
7.7479 USD |
| 2023-07-03 |
7.4626 USD |
20,553.8881 APT |
7.3749 USD |
7.3101 USD |
7.6144 USD |
7.4909 USD |
| 2023-07-02 |
7.3027 USD |
11,398.8619 APT |
7.3728 USD |
7.1218 USD |
7.4379 USD |
7.2560 USD |
| 2023-07-01 |
7.2182 USD |
4,197.3669 APT |
7.2393 USD |
7.0848 USD |
7.3150 USD |
7.3150 USD |
| 2023-06-30 |
7.2473 USD |
24,921.0262 APT |
7.1237 USD |
6.7000 USD |
7.5211 USD |
7.2582 USD |
| 2023-06-29 |
7.1764 USD |
21,340.8593 APT |
6.9213 USD |
6.8957 USD |
7.5031 USD |
7.1587 USD |
| 2023-06-28 |
7.0761 USD |
25,281.2768 APT |
7.4217 USD |
6.6860 USD |
7.4217 USD |
6.9213 USD |
| 2023-06-27 |
7.4408 USD |
26,897.8583 APT |
7.2770 USD |
7.2722 USD |
7.5307 USD |
7.4521 USD |
| 2023-06-26 |
7.4549 USD |
42,073.4595 APT |
7.4795 USD |
7.1545 USD |
7.7120 USD |
7.2572 USD |
| 2023-06-25 |
7.6410 USD |
32,084.2110 APT |
7.3505 USD |
7.3394 USD |
7.9498 USD |
7.6231 USD |
| 2023-06-24 |
7.5141 USD |
38,502.9135 APT |
7.6221 USD |
7.1548 USD |
7.7388 USD |
7.3634 USD |
| 2023-06-23 |
7.5992 USD |
38,299.1404 APT |
7.4007 USD |
7.3033 USD |
7.9768 USD |
7.6438 USD |
| 2023-06-22 |
7.6341 USD |
33,832.2106 APT |
7.5570 USD |
7.3300 USD |
7.8000 USD |
7.4795 USD |
| 2023-06-21 |
7.3333 USD |
18,468.3168 APT |
7.1832 USD |
7.1000 USD |
7.5837 USD |
7.4824 USD |
| 2023-06-20 |
6.9794 USD |
33,905.3908 APT |
6.9094 USD |
6.6639 USD |
7.2489 USD |
7.1487 USD |
| 2023-06-19 |
6.8155 USD |
12,311.5982 APT |
6.7225 USD |
6.6656 USD |
7.0289 USD |
6.9568 USD |
| 2023-06-18 |
6.9371 USD |
39,814.1635 APT |
6.9897 USD |
6.5790 USD |
7.2314 USD |
6.7013 USD |
| 2023-06-17 |
6.8169 USD |
50,032.4392 APT |
6.2928 USD |
6.2513 USD |
7.0695 USD |
6.8977 USD |
| 2023-06-16 |
6.2048 USD |
27,482.2401 APT |
6.2179 USD |
6.0250 USD |
6.3151 USD |
6.2761 USD |
| 2023-06-15 |
6.1045 USD |
17,539.8136 APT |
6.0514 USD |
5.9557 USD |
6.2638 USD |
6.2638 USD |
| 2023-06-14 |
6.1826 USD |
22,984.4438 APT |
6.2678 USD |
5.9058 USD |
6.4198 USD |
6.0131 USD |
| 2023-06-13 |
6.3433 USD |
28,089.4701 APT |
6.2391 USD |
6.1190 USD |
6.5319 USD |
6.2257 USD |
| 2023-06-12 |
6.2471 USD |
44,435.6775 APT |
6.2046 USD |
6.1207 USD |
6.4356 USD |
6.2223 USD |
| 2023-06-11 |
6.1740 USD |
40,331.7602 APT |
6.0172 USD |
5.8728 USD |
6.6850 USD |
6.2692 USD |
| 2023-06-10 |
6.0422 USD |
105,235.0897 APT |
7.4175 USD |
5.4000 USD |
7.4175 USD |
6.0282 USD |
| 2023-06-09 |
7.4472 USD |
12,276.2689 APT |
7.6827 USD |
7.2840 USD |
7.7694 USD |
7.3818 USD |
| 2023-06-08 |
7.7248 USD |
27,676.8974 APT |
7.7100 USD |
7.5500 USD |
7.8122 USD |
7.6903 USD |
| 2023-06-07 |
7.8600 USD |
48,439.5639 APT |
8.1979 USD |
7.6410 USD |
8.2009 USD |
7.6638 USD |