Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
13.8121 USD |
180,961.0619 APT |
14.1304 USD |
13.0645 USD |
14.4092 USD |
13.8408 USD |
| 2024-12-04 |
14.4095 USD |
123,042.2936 APT |
14.4972 USD |
13.6175 USD |
14.8728 USD |
14.3696 USD |
| 2024-12-03 |
13.9817 USD |
237,299.7535 APT |
13.7500 USD |
13.0061 USD |
14.6390 USD |
14.1173 USD |
| 2024-12-02 |
12.7755 USD |
186,831.0796 APT |
13.4518 USD |
11.3000 USD |
13.6064 USD |
13.0081 USD |
| 2024-12-01 |
13.5343 USD |
85,970.4304 APT |
13.3847 USD |
12.9031 USD |
13.9355 USD |
13.5456 USD |
| 2024-11-30 |
13.2535 USD |
99,531.6901 APT |
13.2797 USD |
12.8124 USD |
13.6663 USD |
13.4874 USD |
| 2024-11-29 |
13.0388 USD |
64,805.2672 APT |
12.7727 USD |
12.5697 USD |
13.2698 USD |
13.0233 USD |
| 2024-11-28 |
12.6233 USD |
66,244.0198 APT |
12.6587 USD |
12.2191 USD |
13.0556 USD |
12.5019 USD |
| 2024-11-27 |
12.1927 USD |
84,098.5745 APT |
11.9852 USD |
11.7250 USD |
12.4715 USD |
12.4659 USD |
| 2024-11-26 |
11.4679 USD |
116,106.2104 APT |
11.7669 USD |
10.8800 USD |
12.1000 USD |
11.6843 USD |
| 2024-11-25 |
12.4868 USD |
144,015.5631 APT |
12.4917 USD |
11.9035 USD |
12.8330 USD |
11.9332 USD |
| 2024-11-24 |
12.3116 USD |
236,927.7242 APT |
12.7421 USD |
11.5164 USD |
13.3726 USD |
12.0093 USD |
| 2024-11-23 |
12.7717 USD |
327,220.1689 APT |
12.5131 USD |
12.3320 USD |
13.2512 USD |
12.6961 USD |
| 2024-11-22 |
11.9986 USD |
130,915.2736 APT |
12.0851 USD |
11.6384 USD |
12.2927 USD |
12.1980 USD |
| 2024-11-21 |
11.8825 USD |
222,294.4088 APT |
11.7773 USD |
11.2444 USD |
12.3466 USD |
12.0638 USD |
| 2024-11-20 |
12.0257 USD |
243,039.2495 APT |
11.7651 USD |
10.8741 USD |
13.4396 USD |
11.6300 USD |
| 2024-11-19 |
11.7983 USD |
125,045.0267 APT |
12.0800 USD |
11.4322 USD |
12.3418 USD |
11.5146 USD |
| 2024-11-18 |
11.9049 USD |
127,065.7645 APT |
11.7570 USD |
11.5581 USD |
12.2638 USD |
11.9817 USD |
| 2024-11-17 |
12.2001 USD |
129,573.0563 APT |
12.3399 USD |
11.5178 USD |
12.6942 USD |
11.5843 USD |
| 2024-11-16 |
12.2662 USD |
270,052.5860 APT |
11.8865 USD |
11.7538 USD |
12.7414 USD |
12.4611 USD |
| 2024-11-15 |
11.6798 USD |
106,125.2517 APT |
11.2704 USD |
11.0358 USD |
12.1937 USD |
11.8018 USD |
| 2024-11-14 |
11.7407 USD |
144,015.8112 APT |
11.7089 USD |
11.0960 USD |
12.3462 USD |
11.4885 USD |
| 2024-11-13 |
12.1643 USD |
173,230.6648 APT |
12.3800 USD |
11.2283 USD |
13.0015 USD |
12.2412 USD |
| 2024-11-12 |
12.5488 USD |
381,988.2304 APT |
13.7400 USD |
11.5214 USD |
13.7400 USD |
12.4753 USD |
| 2024-11-11 |
11.9298 USD |
382,444.4893 APT |
10.9200 USD |
10.5691 USD |
14.1180 USD |
13.5371 USD |
| 2024-11-10 |
10.8607 USD |
101,159.6799 APT |
10.4411 USD |
10.2165 USD |
11.5194 USD |
11.2378 USD |
| 2024-11-09 |
9.8588 USD |
32,738.0974 APT |
9.7153 USD |
9.5719 USD |
10.0374 USD |
9.8905 USD |
| 2024-11-08 |
9.6776 USD |
59,347.8762 APT |
9.8400 USD |
9.4413 USD |
10.1142 USD |
9.7477 USD |
| 2024-11-07 |
9.7210 USD |
49,633.5025 APT |
9.5765 USD |
9.4538 USD |
9.9605 USD |
9.7580 USD |
| 2024-11-06 |
9.1920 USD |
223,459.4504 APT |
8.4651 USD |
8.4621 USD |
10.2700 USD |
9.3458 USD |
| 2024-11-05 |
8.4045 USD |
60,624.6692 APT |
8.0940 USD |
8.0682 USD |
8.6262 USD |
8.4597 USD |
| 2024-11-04 |
8.1564 USD |
74,262.6692 APT |
8.1902 USD |
7.7289 USD |
8.3445 USD |
8.0209 USD |
| 2024-11-03 |
8.0982 USD |
63,987.7040 APT |
8.6275 USD |
7.8420 USD |
8.6466 USD |
8.1919 USD |
| 2024-11-02 |
8.5929 USD |
85,984.7392 APT |
8.9425 USD |
8.4574 USD |
8.9500 USD |
8.5879 USD |
| 2024-11-01 |
8.9675 USD |
74,057.1842 APT |
9.0787 USD |
8.6877 USD |
9.2834 USD |
8.8741 USD |
| 2024-10-31 |
9.4785 USD |
56,098.5071 APT |
9.7861 USD |
9.2066 USD |
9.7861 USD |
9.2843 USD |
| 2024-10-30 |
9.8891 USD |
63,407.4218 APT |
10.0936 USD |
9.6569 USD |
10.1954 USD |
9.7105 USD |
| 2024-10-29 |
9.7630 USD |
125,248.2435 APT |
9.2032 USD |
9.2032 USD |
10.1863 USD |
10.0377 USD |
| 2024-10-28 |
9.0013 USD |
113,851.7531 APT |
9.1626 USD |
8.7005 USD |
9.2979 USD |
9.2717 USD |
| 2024-10-27 |
9.1746 USD |
68,528.7788 APT |
9.2962 USD |
9.0491 USD |
9.3689 USD |
9.2117 USD |
| 2024-10-26 |
9.0212 USD |
59,197.5246 APT |
8.8988 USD |
8.7035 USD |
9.3175 USD |
9.2979 USD |
| 2024-10-25 |
9.8073 USD |
124,291.7136 APT |
10.1786 USD |
9.2850 USD |
10.3998 USD |
9.4391 USD |
| 2024-10-24 |
10.1209 USD |
89,513.8125 APT |
9.9056 USD |
9.8000 USD |
10.4120 USD |
10.2957 USD |
| 2024-10-23 |
10.0261 USD |
144,519.6238 APT |
10.3809 USD |
9.6441 USD |
10.6228 USD |
9.9463 USD |
| 2024-10-22 |
10.6507 USD |
382,127.1225 APT |
10.1139 USD |
10.0149 USD |
11.2127 USD |
10.3670 USD |
| 2024-10-21 |
10.0813 USD |
123,108.9131 APT |
9.9879 USD |
9.7994 USD |
10.2865 USD |
10.0179 USD |
| 2024-10-20 |
9.9539 USD |
79,341.6040 APT |
9.7203 USD |
9.6929 USD |
10.1998 USD |
10.0142 USD |
| 2024-10-19 |
9.7761 USD |
37,923.2181 APT |
10.0073 USD |
9.6214 USD |
10.0073 USD |
9.7175 USD |
| 2024-10-18 |
9.9984 USD |
116,948.4566 APT |
9.9239 USD |
9.7629 USD |
10.1793 USD |
10.0409 USD |
| 2024-10-17 |
10.0251 USD |
85,166.2923 APT |
10.0404 USD |
9.7298 USD |
10.2756 USD |
9.8979 USD |