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