Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-25 |
15.0193 USD |
108,955.3445 APT |
12.3839 USD |
12.3095 USD |
18.7698 USD |
17.9953 USD |
| 2023-01-24 |
12.6481 USD |
29,536.3469 APT |
12.6627 USD |
11.7400 USD |
13.5577 USD |
11.9885 USD |
| 2023-01-23 |
13.3012 USD |
54,060.7372 APT |
13.4546 USD |
12.6651 USD |
14.3422 USD |
12.9022 USD |
| 2023-01-22 |
13.5866 USD |
67,143.1331 APT |
11.7869 USD |
11.7869 USD |
14.5421 USD |
13.2773 USD |
| 2023-01-21 |
12.0433 USD |
71,190.7465 APT |
11.0569 USD |
9.5940 USD |
13.3796 USD |
12.6086 USD |
| 2023-01-20 |
9.4781 USD |
39,945.7280 APT |
7.7939 USD |
7.7777 USD |
11.0764 USD |
10.9959 USD |
| 2023-01-19 |
7.7243 USD |
10,800.0258 APT |
7.6786 USD |
7.5665 USD |
8.0873 USD |
7.9409 USD |
| 2023-01-18 |
7.6920 USD |
28,521.4886 APT |
7.6753 USD |
7.0052 USD |
8.4335 USD |
8.0124 USD |
| 2023-01-17 |
7.9993 USD |
24,948.7307 APT |
8.0963 USD |
7.6816 USD |
8.2490 USD |
7.7654 USD |
| 2023-01-16 |
8.0975 USD |
17,223.0369 APT |
7.8921 USD |
7.5964 USD |
8.6000 USD |
8.1465 USD |
| 2023-01-15 |
7.8156 USD |
38,001.7424 APT |
7.6185 USD |
7.0600 USD |
8.7980 USD |
7.9171 USD |
| 2023-01-14 |
7.6645 USD |
42,157.4736 APT |
6.8489 USD |
6.7950 USD |
8.1775 USD |
7.8124 USD |
| 2023-01-13 |
6.6949 USD |
22,875.4440 APT |
6.4428 USD |
6.2246 USD |
7.0970 USD |
6.8282 USD |
| 2023-01-12 |
5.6053 USD |
18,861.1693 APT |
5.3636 USD |
5.0884 USD |
6.4956 USD |
6.4001 USD |
| 2023-01-11 |
5.2629 USD |
16,718.0067 APT |
5.4376 USD |
5.0304 USD |
5.5026 USD |
5.1294 USD |
| 2023-01-10 |
5.5682 USD |
35,691.5887 APT |
5.1729 USD |
4.9467 USD |
5.9014 USD |
5.5485 USD |
| 2023-01-09 |
4.3224 USD |
143,449.3252 APT |
3.9281 USD |
3.9148 USD |
5.6770 USD |
5.2203 USD |
| 2023-01-08 |
3.7628 USD |
105,407.4796 APT |
3.8219 USD |
3.7281 USD |
3.8240 USD |
3.8240 USD |
| 2023-01-07 |
3.8247 USD |
1,878.7973 APT |
3.8593 USD |
3.8024 USD |
3.8930 USD |
3.8144 USD |
| 2023-01-06 |
3.8687 USD |
46,354.3774 APT |
3.7720 USD |
3.6000 USD |
3.9006 USD |
3.8766 USD |
| 2023-01-05 |
3.7017 USD |
5,400.2871 APT |
3.8290 USD |
3.6569 USD |
3.8290 USD |
3.7096 USD |
| 2023-01-04 |
3.8466 USD |
27,028.3104 APT |
3.8625 USD |
3.7521 USD |
3.9733 USD |
3.7658 USD |
| 2023-01-03 |
3.7638 USD |
8,932.9196 APT |
3.7917 USD |
3.6856 USD |
3.8351 USD |
3.8121 USD |
| 2023-01-02 |
3.6545 USD |
11,979.8909 APT |
3.5089 USD |
3.4650 USD |
3.8843 USD |
3.7615 USD |
| 2023-01-01 |
3.5151 USD |
881.1636 APT |
3.4531 USD |
3.4531 USD |
3.5395 USD |
3.5258 USD |
| 2022-12-31 |
3.4352 USD |
3,465.1393 APT |
3.3774 USD |
3.3352 USD |
3.4918 USD |
3.4674 USD |
| 2022-12-30 |
3.1985 USD |
67,520.6811 APT |
3.1969 USD |
3.1329 USD |
3.4506 USD |
3.4171 USD |
| 2022-12-29 |
3.1828 USD |
5,555.9597 APT |
3.2170 USD |
3.0793 USD |
3.2268 USD |
3.1916 USD |
| 2022-12-28 |
3.2995 USD |
14,459.0918 APT |
3.5362 USD |
3.1871 USD |
3.5362 USD |
3.2230 USD |
| 2022-12-27 |
3.5512 USD |
4,151.0577 APT |
3.6380 USD |
3.5399 USD |
3.6380 USD |
3.5759 USD |
| 2022-12-26 |
3.5933 USD |
2,869.6853 APT |
3.5581 USD |
3.5581 USD |
3.5968 USD |
3.5754 USD |
| 2022-12-25 |
3.5852 USD |
1,143.2630 APT |
3.6963 USD |
3.5448 USD |
3.7096 USD |
3.5890 USD |
| 2022-12-24 |
3.7275 USD |
182.8775 APT |
3.7236 USD |
3.7036 USD |
3.7516 USD |
3.7036 USD |
| 2022-12-23 |
3.7667 USD |
443.8548 APT |
3.7055 USD |
3.7055 USD |
3.8004 USD |
3.7479 USD |