Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-05 |
9.7215 USD |
5,831.1372 APT |
9.6083 USD |
9.4790 USD |
9.8943 USD |
9.8943 USD |
| 2023-05-04 |
9.9155 USD |
15,079.1110 APT |
10.0243 USD |
9.5750 USD |
10.0280 USD |
9.6807 USD |
| 2023-05-03 |
9.7491 USD |
21,868.1421 APT |
9.9210 USD |
9.4801 USD |
10.1042 USD |
10.0514 USD |
| 2023-05-02 |
9.8787 USD |
20,617.6627 APT |
9.9148 USD |
9.7698 USD |
9.9736 USD |
9.9446 USD |
| 2023-05-01 |
9.9431 USD |
69,418.1149 APT |
10.3077 USD |
7.5000 USD |
10.3077 USD |
9.9395 USD |
| 2023-04-30 |
10.6072 USD |
33,124.7597 APT |
10.7696 USD |
10.3676 USD |
10.9435 USD |
10.4467 USD |
| 2023-04-29 |
10.7723 USD |
74,893.4542 APT |
10.1487 USD |
10.1230 USD |
10.9500 USD |
10.7593 USD |
| 2023-04-28 |
10.0527 USD |
13,603.1587 APT |
10.1533 USD |
9.8950 USD |
10.2247 USD |
10.1631 USD |
| 2023-04-27 |
10.1698 USD |
16,934.3454 APT |
10.0845 USD |
9.9517 USD |
10.3545 USD |
10.1416 USD |
| 2023-04-26 |
10.2474 USD |
42,540.2765 APT |
10.3544 USD |
9.4462 USD |
10.8712 USD |
9.9070 USD |
| 2023-04-25 |
10.0569 USD |
13,220.6983 APT |
10.1829 USD |
9.7940 USD |
10.4611 USD |
10.3809 USD |
| 2023-04-24 |
10.1712 USD |
8,254.3254 APT |
10.1987 USD |
10.0000 USD |
10.4015 USD |
10.2405 USD |
| 2023-04-23 |
10.0515 USD |
15,762.1456 APT |
10.3149 USD |
9.7319 USD |
10.3293 USD |
10.1736 USD |
| 2023-04-22 |
10.2020 USD |
16,803.6796 APT |
10.1497 USD |
10.0000 USD |
10.4366 USD |
10.2685 USD |
| 2023-04-21 |
10.5094 USD |
31,035.2351 APT |
11.1239 USD |
9.8289 USD |
11.1534 USD |
10.1582 USD |
| 2023-04-20 |
11.1502 USD |
43,217.9344 APT |
11.3153 USD |
10.8373 USD |
11.4499 USD |
11.0003 USD |
| 2023-04-19 |
12.1204 USD |
105,043.4708 APT |
12.7251 USD |
11.0530 USD |
13.2800 USD |
11.4305 USD |
| 2023-04-18 |
12.5586 USD |
64,365.8769 APT |
12.3211 USD |
12.1705 USD |
12.7681 USD |
12.6267 USD |
| 2023-04-17 |
12.3620 USD |
24,811.6115 APT |
12.5750 USD |
12.1365 USD |
12.7823 USD |
12.3383 USD |
| 2023-04-16 |
12.5372 USD |
19,308.1415 APT |
12.5697 USD |
12.3048 USD |
12.7586 USD |
12.6109 USD |
| 2023-04-15 |
12.7169 USD |
22,214.4514 APT |
12.6045 USD |
12.4726 USD |
12.8878 USD |
12.5842 USD |
| 2023-04-14 |
12.7286 USD |
145,587.1731 APT |
12.4700 USD |
12.1842 USD |
13.8023 USD |
12.7124 USD |
| 2023-04-13 |
11.9663 USD |
103,174.5851 APT |
11.3073 USD |
11.2848 USD |
12.5000 USD |
12.4100 USD |
| 2023-04-12 |
11.2932 USD |
41,521.7835 APT |
11.7647 USD |
11.1000 USD |
11.9639 USD |
11.3346 USD |
| 2023-04-11 |
11.7471 USD |
117,672.1180 APT |
11.4241 USD |
11.3375 USD |
12.1228 USD |
11.7794 USD |
| 2023-04-10 |
11.1740 USD |
5,667.2161 APT |
11.0943 USD |
10.8960 USD |
11.4535 USD |
11.4460 USD |
| 2023-04-09 |
10.9973 USD |
12,505.9891 APT |
11.0318 USD |
10.8523 USD |
11.1293 USD |
11.0628 USD |
| 2023-04-08 |
10.9543 USD |
13,390.6987 APT |
11.1973 USD |
10.6260 USD |
11.3026 USD |
10.8784 USD |
| 2023-04-07 |
11.1900 USD |
15,194.5168 APT |
11.4649 USD |
11.0449 USD |
11.4961 USD |
11.1921 USD |
| 2023-04-06 |
11.3204 USD |
33,792.5102 APT |
11.3956 USD |
11.1968 USD |
11.6800 USD |
11.4217 USD |
| 2023-04-05 |
11.5641 USD |
61,215.7180 APT |
11.4525 USD |
11.2439 USD |
12.0102 USD |
11.5057 USD |
| 2023-04-04 |
11.5015 USD |
31,174.5636 APT |
11.3539 USD |
11.1372 USD |
11.6040 USD |
11.4931 USD |
| 2023-04-03 |
11.4914 USD |
22,020.6711 APT |
12.1415 USD |
11.0218 USD |
12.1415 USD |
11.3387 USD |
| 2023-04-02 |
12.1713 USD |
60,330.9011 APT |
11.2730 USD |
11.1792 USD |
12.5400 USD |
12.1020 USD |