Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
12.2498 USD |
28,429.5471 APT |
12.3014 USD |
11.8800 USD |
12.4376 USD |
12.3326 USD |
| 2023-03-15 |
12.7403 USD |
85,711.5401 APT |
13.5568 USD |
12.0100 USD |
14.1876 USD |
12.3181 USD |
| 2023-03-14 |
13.5948 USD |
123,702.4572 APT |
12.3330 USD |
12.1011 USD |
14.5734 USD |
13.5787 USD |
| 2023-03-13 |
12.0168 USD |
105,158.2194 APT |
11.9630 USD |
11.4756 USD |
12.7700 USD |
12.5793 USD |
| 2023-03-12 |
10.7140 USD |
24,082.4518 APT |
10.4666 USD |
10.1749 USD |
11.7131 USD |
11.6200 USD |
| 2023-03-11 |
10.3076 USD |
29,396.2191 APT |
10.8085 USD |
9.9975 USD |
11.1092 USD |
10.3877 USD |
| 2023-03-10 |
10.6126 USD |
75,455.6494 APT |
11.0738 USD |
9.7415 USD |
11.6663 USD |
10.8145 USD |
| 2023-03-09 |
11.0423 USD |
51,316.8550 APT |
10.5440 USD |
10.4066 USD |
11.4305 USD |
10.9311 USD |
| 2023-03-08 |
10.6240 USD |
7,244.4765 APT |
11.1610 USD |
10.2327 USD |
11.1610 USD |
10.5908 USD |
| 2023-03-07 |
11.1606 USD |
14,704.9245 APT |
11.2869 USD |
10.7635 USD |
11.6650 USD |
10.9493 USD |
| 2023-03-06 |
11.2730 USD |
27,965.6324 APT |
11.3438 USD |
11.0484 USD |
11.4951 USD |
11.2776 USD |
| 2023-03-05 |
11.3140 USD |
1,688.6526 APT |
11.2998 USD |
11.1500 USD |
11.5010 USD |
11.2859 USD |
| 2023-03-04 |
11.1317 USD |
18,681.2657 APT |
11.7829 USD |
10.6667 USD |
11.8066 USD |
11.0106 USD |
| 2023-03-03 |
11.7573 USD |
16,816.2987 APT |
12.8264 USD |
11.3728 USD |
12.8801 USD |
11.6874 USD |
| 2023-03-02 |
13.0878 USD |
43,518.6905 APT |
13.5234 USD |
12.5532 USD |
14.0095 USD |
12.8937 USD |
| 2023-03-01 |
13.0271 USD |
170,725.3711 APT |
12.2553 USD |
12.2553 USD |
13.3788 USD |
13.3550 USD |
| 2023-02-28 |
12.1612 USD |
13,373.0250 APT |
12.3151 USD |
11.7678 USD |
12.3475 USD |
11.8015 USD |
| 2023-02-27 |
12.4000 USD |
7,543.1653 APT |
12.6443 USD |
12.1223 USD |
12.8884 USD |
12.2678 USD |
| 2023-02-26 |
12.5354 USD |
9,535.1541 APT |
12.2577 USD |
12.1625 USD |
12.9092 USD |
12.6392 USD |
| 2023-02-25 |
12.2961 USD |
50,155.8860 APT |
12.8722 USD |
11.5669 USD |
12.8722 USD |
12.1033 USD |
| 2023-02-24 |
12.9910 USD |
11,244.6664 APT |
13.3374 USD |
12.2717 USD |
13.7417 USD |
12.8501 USD |
| 2023-02-23 |
13.5119 USD |
44,306.4878 APT |
13.8690 USD |
13.1916 USD |
14.0790 USD |
13.4007 USD |
| 2023-02-22 |
13.2161 USD |
19,128.9162 APT |
13.4434 USD |
12.8176 USD |
13.7556 USD |
13.7556 USD |
| 2023-02-21 |
13.7406 USD |
7,421.0695 APT |
14.1381 USD |
13.1200 USD |
14.1646 USD |
13.2795 USD |
| 2023-02-20 |
14.0641 USD |
12,988.8994 APT |
14.1385 USD |
13.7000 USD |
14.3680 USD |
14.1524 USD |
| 2023-02-19 |
14.3609 USD |
13,471.5604 APT |
14.4022 USD |
13.8243 USD |
14.7847 USD |
14.1902 USD |
| 2023-02-18 |
14.3255 USD |
19,993.2117 APT |
14.7796 USD |
14.1717 USD |
14.9160 USD |
14.4636 USD |
| 2023-02-17 |
14.6137 USD |
17,941.5594 APT |
14.8317 USD |
14.1677 USD |
15.0688 USD |
14.7383 USD |
| 2023-02-16 |
16.0043 USD |
34,726.0600 APT |
15.9908 USD |
14.8137 USD |
16.6313 USD |
14.8137 USD |
| 2023-02-15 |
16.0621 USD |
46,876.5432 APT |
14.6930 USD |
14.1243 USD |
21.5700 USD |
15.9858 USD |
| 2023-02-14 |
13.9834 USD |
19,375.2875 APT |
13.9502 USD |
13.4678 USD |
14.7000 USD |
14.7000 USD |
| 2023-02-13 |
13.2874 USD |
35,171.4502 APT |
13.0758 USD |
12.3150 USD |
13.7900 USD |
13.7412 USD |
| 2023-02-12 |
13.8928 USD |
24,982.7554 APT |
13.8835 USD |
13.2699 USD |
14.1161 USD |
13.3500 USD |
| 2023-02-11 |
13.8938 USD |
25,643.0719 APT |
13.6178 USD |
13.2484 USD |
14.5851 USD |
13.8626 USD |
| 2023-02-10 |
13.0885 USD |
28,182.8047 APT |
13.3188 USD |
12.6638 USD |
13.7422 USD |
13.6721 USD |
| 2023-02-09 |
13.7466 USD |
68,994.1660 APT |
14.9380 USD |
12.9423 USD |
15.0983 USD |
13.3219 USD |
| 2023-02-08 |
15.4808 USD |
33,451.6281 APT |
16.0211 USD |
14.7399 USD |
16.2609 USD |
15.1624 USD |
| 2023-02-07 |
15.6281 USD |
20,849.8273 APT |
15.0440 USD |
15.0440 USD |
16.2457 USD |
15.7200 USD |
| 2023-02-06 |
15.1723 USD |
32,527.2709 APT |
15.5076 USD |
14.3803 USD |
15.9616 USD |
14.8236 USD |
| 2023-02-05 |
15.5158 USD |
30,534.2417 APT |
16.4340 USD |
14.6821 USD |
17.0290 USD |
15.4060 USD |
| 2023-02-04 |
16.6579 USD |
11,703.4327 APT |
16.9462 USD |
16.3959 USD |
16.9477 USD |
16.4340 USD |
| 2023-02-03 |
16.9542 USD |
25,941.5021 APT |
17.2165 USD |
16.5654 USD |
17.5033 USD |
16.8690 USD |
| 2023-02-02 |
18.0209 USD |
43,461.1005 APT |
18.2738 USD |
16.9762 USD |
18.6589 USD |
16.9763 USD |
| 2023-02-01 |
16.6593 USD |
71,114.0096 APT |
16.5665 USD |
15.6303 USD |
18.4031 USD |
18.1003 USD |
| 2023-01-31 |
16.8330 USD |
37,934.1620 APT |
17.2227 USD |
16.1216 USD |
17.4323 USD |
16.7270 USD |
| 2023-01-30 |
17.6604 USD |
66,372.9947 APT |
18.3166 USD |
16.3000 USD |
20.3377 USD |
16.9689 USD |
| 2023-01-29 |
18.0128 USD |
25,740.5872 APT |
17.7992 USD |
17.4989 USD |
18.9000 USD |
18.3467 USD |
| 2023-01-28 |
17.8364 USD |
31,475.5549 APT |
17.6277 USD |
16.7040 USD |
18.9782 USD |
17.9351 USD |
| 2023-01-27 |
17.8251 USD |
25,354.7940 APT |
17.9777 USD |
17.3000 USD |
18.7000 USD |
17.7673 USD |
| 2023-01-26 |
18.3066 USD |
91,744.9736 APT |
18.4526 USD |
17.1700 USD |
20.2032 USD |
18.2089 USD |