Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-06 |
7.9954 USD |
34,916.5117 APT |
8.1108 USD |
7.6302 USD |
8.3527 USD |
8.2000 USD |
| 2023-06-05 |
8.6391 USD |
128,387.0439 APT |
9.1300 USD |
7.9200 USD |
9.2218 USD |
7.9269 USD |
| 2023-06-04 |
9.3047 USD |
37,512.8167 APT |
8.9541 USD |
8.8366 USD |
9.4200 USD |
9.2915 USD |
| 2023-06-03 |
8.9798 USD |
10,252.2448 APT |
9.0332 USD |
8.8880 USD |
9.1809 USD |
8.9883 USD |
| 2023-06-02 |
8.9096 USD |
116,113.4145 APT |
8.5570 USD |
8.3870 USD |
9.1850 USD |
8.9789 USD |
| 2023-06-01 |
8.5529 USD |
60,871.2221 APT |
8.3426 USD |
8.2755 USD |
8.6450 USD |
8.5557 USD |
| 2023-05-31 |
8.2477 USD |
78,818.1379 APT |
8.4826 USD |
8.1827 USD |
8.8056 USD |
8.2621 USD |
| 2023-05-30 |
8.5069 USD |
20,555.5451 APT |
8.4516 USD |
8.4029 USD |
8.5936 USD |
8.5841 USD |
| 2023-05-29 |
8.4391 USD |
17,626.7981 APT |
8.5297 USD |
8.2326 USD |
8.6337 USD |
8.5641 USD |
| 2023-05-28 |
8.3532 USD |
63,620.8169 APT |
8.2427 USD |
8.2090 USD |
8.6693 USD |
8.5416 USD |
| 2023-05-27 |
8.1867 USD |
5,326.0487 APT |
8.0581 USD |
8.0581 USD |
8.2072 USD |
8.1601 USD |
| 2023-05-26 |
7.9962 USD |
9,140.8813 APT |
7.9500 USD |
7.8498 USD |
8.1384 USD |
8.0828 USD |
| 2023-05-25 |
7.9288 USD |
10,688.2997 APT |
8.0309 USD |
7.7603 USD |
8.0693 USD |
8.0254 USD |
| 2023-05-24 |
8.1603 USD |
30,687.3931 APT |
8.4974 USD |
7.9256 USD |
8.4974 USD |
8.1051 USD |
| 2023-05-23 |
8.2346 USD |
19,362.2079 APT |
8.0800 USD |
8.0490 USD |
8.5202 USD |
8.4981 USD |
| 2023-05-22 |
8.1034 USD |
4,446.1437 APT |
8.1510 USD |
7.9930 USD |
8.2197 USD |
8.1300 USD |
| 2023-05-21 |
8.2465 USD |
1,665.8946 APT |
8.4800 USD |
8.0701 USD |
8.4800 USD |
8.1430 USD |
| 2023-05-20 |
8.4188 USD |
5,320.3732 APT |
8.4299 USD |
8.3448 USD |
8.4977 USD |
8.4499 USD |
| 2023-05-19 |
8.4876 USD |
3,091.1353 APT |
8.5298 USD |
8.3953 USD |
8.5330 USD |
8.4213 USD |
| 2023-05-18 |
8.6319 USD |
36,684.2818 APT |
8.7240 USD |
8.3353 USD |
8.7263 USD |
8.5729 USD |
| 2023-05-17 |
8.6486 USD |
35,442.3278 APT |
8.6221 USD |
8.3551 USD |
8.8711 USD |
8.7262 USD |
| 2023-05-16 |
8.5964 USD |
11,336.5457 APT |
8.5906 USD |
8.4722 USD |
8.7200 USD |
8.4722 USD |
| 2023-05-15 |
8.6421 USD |
14,676.5348 APT |
8.4290 USD |
8.2930 USD |
9.0012 USD |
8.6510 USD |
| 2023-05-14 |
8.3688 USD |
11,312.7157 APT |
8.2457 USD |
8.0894 USD |
8.7006 USD |
8.5044 USD |
| 2023-05-13 |
8.2462 USD |
4,524.0910 APT |
8.2933 USD |
8.1723 USD |
8.3198 USD |
8.2966 USD |
| 2023-05-12 |
8.0188 USD |
27,284.3125 APT |
8.0692 USD |
7.7387 USD |
8.3000 USD |
8.3000 USD |
| 2023-05-11 |
8.3210 USD |
26,380.8299 APT |
8.6073 USD |
7.8758 USD |
8.6102 USD |
8.0164 USD |
| 2023-05-10 |
8.4884 USD |
51,049.9673 APT |
8.3689 USD |
8.0473 USD |
8.7680 USD |
8.6407 USD |
| 2023-05-09 |
8.2924 USD |
5,403.5907 APT |
8.2952 USD |
8.1342 USD |
8.3824 USD |
8.3222 USD |
| 2023-05-08 |
8.5621 USD |
33,370.9637 APT |
9.2091 USD |
8.0171 USD |
9.2626 USD |
8.2734 USD |
| 2023-05-07 |
9.3203 USD |
9,782.9464 APT |
9.2500 USD |
9.2153 USD |
9.4013 USD |
9.3006 USD |
| 2023-05-06 |
9.2700 USD |
9,052.6353 APT |
9.8357 USD |
9.0500 USD |
9.8357 USD |
9.2306 USD |