Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-22 |
3.6849 USD |
1,710.5298 APT |
3.7553 USD |
3.5868 USD |
3.7567 USD |
3.6943 USD |
| 2022-12-21 |
3.7174 USD |
2,873.3652 APT |
3.8654 USD |
3.6873 USD |
3.8753 USD |
3.7329 USD |
| 2022-12-20 |
3.8911 USD |
1,055.2298 APT |
3.8534 USD |
3.8428 USD |
3.9114 USD |
3.8798 USD |
| 2022-12-19 |
3.9084 USD |
7,384.4328 APT |
4.0498 USD |
3.8310 USD |
4.1193 USD |
3.8310 USD |
| 2022-12-18 |
4.0394 USD |
3,071.4147 APT |
4.0794 USD |
3.9860 USD |
4.0873 USD |
4.0577 USD |
| 2022-12-17 |
4.0372 USD |
2,884.1857 APT |
4.0516 USD |
3.9718 USD |
4.1077 USD |
4.0465 USD |
| 2022-12-16 |
4.2721 USD |
24,252.3204 APT |
4.6959 USD |
3.9848 USD |
4.7053 USD |
4.0080 USD |
| 2022-12-15 |
4.6817 USD |
3,827.5338 APT |
4.6488 USD |
4.5172 USD |
4.7649 USD |
4.6545 USD |
| 2022-12-14 |
4.6488 USD |
468.9216 APT |
4.6962 USD |
4.5867 USD |
4.6962 USD |
4.5867 USD |
| 2022-12-13 |
4.3801 USD |
6,945.4612 APT |
4.5304 USD |
4.3000 USD |
4.6379 USD |
4.6362 USD |
| 2022-12-12 |
4.4688 USD |
4,424.3207 APT |
4.6327 USD |
4.4017 USD |
4.6327 USD |
4.5197 USD |
| 2022-12-11 |
4.8059 USD |
545.7060 APT |
4.7810 USD |
4.7333 USD |
4.8513 USD |
4.7411 USD |
| 2022-12-10 |
4.7892 USD |
261.4025 APT |
4.7992 USD |
4.7611 USD |
4.8152 USD |
4.7611 USD |
| 2022-12-09 |
4.8666 USD |
338.3865 APT |
4.9136 USD |
4.7587 USD |
4.9286 USD |
4.7739 USD |
| 2022-12-08 |
4.8128 USD |
1,642.9516 APT |
4.8627 USD |
4.7295 USD |
4.9384 USD |
4.8924 USD |
| 2022-12-07 |
4.7621 USD |
3,220.5629 APT |
5.0320 USD |
4.6440 USD |
5.0320 USD |
4.8148 USD |
| 2022-12-06 |
5.0646 USD |
5,432.0942 APT |
5.2109 USD |
4.9355 USD |
5.2784 USD |
5.0012 USD |