Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-01 |
11.2764 USD |
3,191.9297 APT |
11.4104 USD |
11.0539 USD |
11.5085 USD |
11.3212 USD |
| 2023-03-31 |
11.2806 USD |
5,306.9348 APT |
11.1589 USD |
11.1096 USD |
11.4150 USD |
11.3402 USD |
| 2023-03-30 |
11.2934 USD |
7,066.0680 APT |
11.6042 USD |
10.8758 USD |
11.8077 USD |
11.0200 USD |
| 2023-03-29 |
11.5553 USD |
20,697.7690 APT |
11.2511 USD |
11.2396 USD |
11.7760 USD |
11.5041 USD |
| 2023-03-28 |
11.1236 USD |
9,679.0443 APT |
11.1385 USD |
10.8039 USD |
11.3209 USD |
11.2447 USD |
| 2023-03-27 |
11.1446 USD |
31,932.6379 APT |
11.8375 USD |
10.8528 USD |
12.0295 USD |
11.1097 USD |
| 2023-03-26 |
11.8691 USD |
14,820.5571 APT |
11.5215 USD |
11.5215 USD |
12.0388 USD |
11.8238 USD |
| 2023-03-25 |
11.8746 USD |
7,891.9242 APT |
12.1876 USD |
11.4615 USD |
12.2454 USD |
11.6197 USD |
| 2023-03-24 |
12.3728 USD |
19,564.5075 APT |
13.2723 USD |
11.1000 USD |
13.2723 USD |
12.1700 USD |
| 2023-03-23 |
12.8673 USD |
24,239.0319 APT |
13.0242 USD |
12.4234 USD |
13.3398 USD |
13.0343 USD |
| 2023-03-22 |
12.1979 USD |
76,190.7642 APT |
12.2794 USD |
11.7770 USD |
12.9138 USD |
12.8212 USD |
| 2023-03-21 |
12.1912 USD |
32,266.1334 APT |
12.0887 USD |
11.7584 USD |
12.5700 USD |
12.1337 USD |
| 2023-03-20 |
12.6004 USD |
44,033.1484 APT |
12.9974 USD |
12.0100 USD |
13.1249 USD |
12.2112 USD |
| 2023-03-19 |
13.2376 USD |
25,057.5534 APT |
12.9073 USD |
12.7000 USD |
13.5276 USD |
13.3315 USD |
| 2023-03-18 |
13.6766 USD |
68,149.5931 APT |
13.5489 USD |
12.6796 USD |
14.2510 USD |
12.7357 USD |
| 2023-03-17 |
12.9401 USD |
44,012.1939 APT |
12.3721 USD |
12.1516 USD |
13.3518 USD |
12.8976 USD |