Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |