Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
5.3123 USD |
27,313.6678 APT |
5.4173 USD |
5.0461 USD |
5.4173 USD |
5.1129 USD |
| 2022-12-04 |
5.2222 USD |
3,780.1741 APT |
5.1467 USD |
5.1305 USD |
5.3587 USD |
5.1748 USD |
| 2022-12-03 |
5.1091 USD |
7,081.0910 APT |
4.9060 USD |
4.9060 USD |
5.2364 USD |
5.1256 USD |
| 2022-12-02 |
4.8215 USD |
7,358.2312 APT |
4.6453 USD |
4.5460 USD |
5.0490 USD |
5.0239 USD |
| 2022-12-01 |
4.6541 USD |
608.9942 APT |
4.7735 USD |
4.6307 USD |
4.7735 USD |
4.6359 USD |
| 2022-11-30 |
4.7047 USD |
7,714.7856 APT |
4.7281 USD |
4.5951 USD |
4.8630 USD |
4.7810 USD |
| 2022-11-29 |
4.6800 USD |
8,256.3402 APT |
4.4947 USD |
4.4947 USD |
4.7798 USD |
4.7209 USD |
| 2022-11-28 |
4.4414 USD |
21,051.6587 APT |
4.7800 USD |
4.3500 USD |
4.7800 USD |
4.4796 USD |
| 2022-11-27 |
4.7425 USD |
29,428.9548 APT |
4.8316 USD |
4.6600 USD |
5.0000 USD |
4.7592 USD |
| 2022-11-26 |
4.7459 USD |
18,156.6320 APT |
4.4418 USD |
4.4418 USD |
5.0000 USD |
4.8086 USD |
| 2022-11-25 |
4.4127 USD |
14,153.6986 APT |
4.4200 USD |
4.2783 USD |
4.5094 USD |
4.4183 USD |
| 2022-11-24 |
4.4649 USD |
4,063.5148 APT |
4.4075 USD |
4.2310 USD |
4.7240 USD |
4.4580 USD |
| 2022-11-23 |
4.4195 USD |
7,894.6175 APT |
4.2738 USD |
4.2738 USD |
4.5228 USD |
4.4028 USD |
| 2022-11-22 |
4.1471 USD |
24,838.8377 APT |
4.1338 USD |
3.8866 USD |
4.4454 USD |
4.2900 USD |
| 2022-11-21 |
4.0443 USD |
17,275.1157 APT |
4.0698 USD |
3.8780 USD |
4.1432 USD |
4.0710 USD |
| 2022-11-20 |
4.4146 USD |
2,589.1450 APT |
4.5560 USD |
4.3096 USD |
4.6173 USD |
4.3837 USD |
| 2022-11-19 |
4.5647 USD |
8,176.8058 APT |
4.6750 USD |
4.5309 USD |
4.7141 USD |
4.6104 USD |
| 2022-11-18 |
4.7355 USD |
13,314.1014 APT |
4.6403 USD |
4.5666 USD |
4.8785 USD |
4.6455 USD |
| 2022-11-17 |
4.6219 USD |
10,003.0921 APT |
4.5340 USD |
4.4205 USD |
4.8133 USD |
4.6612 USD |