Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-16 |
4.4377 USD |
22,528.5559 APT |
4.3784 USD |
4.1920 USD |
4.8335 USD |
4.8335 USD |
| 2022-11-15 |
4.4349 USD |
4,654.8080 APT |
4.2072 USD |
4.2072 USD |
4.6626 USD |
4.2966 USD |
| 2022-11-14 |
4.1418 USD |
27,224.9256 APT |
4.1063 USD |
3.7890 USD |
4.4567 USD |
4.1763 USD |
| 2022-11-13 |
4.3556 USD |
21,664.0240 APT |
4.5098 USD |
4.1335 USD |
4.5894 USD |
4.2859 USD |
| 2022-11-12 |
4.6308 USD |
36,823.0088 APT |
4.9699 USD |
4.5389 USD |
4.9994 USD |
4.5658 USD |
| 2022-11-11 |
4.8360 USD |
73,998.6011 APT |
5.1750 USD |
4.4796 USD |
5.2500 USD |
4.9587 USD |
| 2022-11-10 |
4.8645 USD |
107,394.8645 APT |
3.8532 USD |
3.8532 USD |
5.7420 USD |
5.1836 USD |
| 2022-11-09 |
4.7037 USD |
111,453.3766 APT |
5.3502 USD |
3.5000 USD |
5.3502 USD |
3.6722 USD |
| 2022-11-08 |
6.1512 USD |
154,845.2004 APT |
7.0107 USD |
4.5500 USD |
7.0107 USD |
5.2481 USD |
| 2022-11-07 |
7.1643 USD |
67,544.1542 APT |
7.3252 USD |
6.8300 USD |
7.4212 USD |
6.9542 USD |
| 2022-11-06 |
7.8965 USD |
12,523.9469 APT |
7.6458 USD |
7.5782 USD |
8.2200 USD |
7.6835 USD |
| 2022-11-05 |
7.7584 USD |
11,812.9628 APT |
7.5804 USD |
7.5602 USD |
7.9527 USD |
7.7747 USD |
| 2022-11-04 |
7.4741 USD |
13,102.4347 APT |
7.1747 USD |
7.1747 USD |
7.7774 USD |
7.5804 USD |
| 2022-11-03 |
7.4487 USD |
9,725.2208 APT |
7.3626 USD |
7.1912 USD |
7.5417 USD |
7.1912 USD |
| 2022-11-02 |
7.5081 USD |
19,933.7664 APT |
8.1628 USD |
7.1920 USD |
8.1628 USD |
7.3373 USD |
| 2022-11-01 |
7.9936 USD |
22,399.3505 APT |
7.8762 USD |
7.8762 USD |
8.2890 USD |
8.2349 USD |
| 2022-10-31 |
7.9242 USD |
17,159.2207 APT |
7.7897 USD |
7.7310 USD |
8.1772 USD |
7.8968 USD |
| 2022-10-30 |
7.9651 USD |
18,221.1768 APT |
8.0631 USD |
7.6800 USD |
8.3268 USD |
7.8047 USD |
| 2022-10-29 |
8.0454 USD |
34,863.7535 APT |
8.1506 USD |
7.7130 USD |
8.3456 USD |
7.9582 USD |
| 2022-10-28 |
8.1126 USD |
32,169.7192 APT |
8.7609 USD |
7.9424 USD |
8.7609 USD |
8.1171 USD |
| 2022-10-27 |
9.1694 USD |
20,924.2424 APT |
9.2403 USD |
8.7076 USD |
9.5772 USD |
8.8176 USD |
| 2022-10-26 |
8.9534 USD |
18,387.2979 APT |
8.8368 USD |
8.7000 USD |
9.2369 USD |
9.0419 USD |
| 2022-10-25 |
9.0329 USD |
14,558.8396 APT |
9.4559 USD |
8.5777 USD |
9.4980 USD |
8.7576 USD |
| 2022-10-24 |
9.6387 USD |
18,382.8018 APT |
9.7693 USD |
9.2822 USD |
9.8988 USD |
9.4984 USD |
| 2022-10-23 |
9.8669 USD |
71,916.7314 APT |
8.9166 USD |
8.9166 USD |
10.4276 USD |
9.7493 USD |
| 2022-10-22 |
8.7590 USD |
27,965.1245 APT |
7.6093 USD |
7.3849 USD |
9.2618 USD |
8.9888 USD |
| 2022-10-21 |
7.3431 USD |
9,310.3679 APT |
7.2693 USD |
7.0442 USD |
7.6698 USD |
7.3592 USD |
| 2022-10-20 |
7.3279 USD |
19,174.7559 APT |
7.1380 USD |
6.9531 USD |
7.6825 USD |
7.3874 USD |
| 2022-10-19 |
7.6818 USD |
80,981.4337 APT |
7.1000 USD |
6.6336 USD |
8.3650 USD |
7.1934 USD |