Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
6.5954 USD |
66,411.3550 APT |
6.4372 USD |
6.1611 USD |
6.9359 USD |
6.9039 USD |
| 2024-08-12 |
6.4764 USD |
117,869.4655 APT |
5.7236 USD |
5.7236 USD |
6.8417 USD |
6.3473 USD |
| 2024-08-11 |
6.1076 USD |
28,641.9478 APT |
6.2709 USD |
5.7788 USD |
6.2709 USD |
5.8100 USD |
| 2024-08-10 |
6.2038 USD |
35,785.9554 APT |
5.7470 USD |
5.7190 USD |
6.3708 USD |
6.2699 USD |
| 2024-08-09 |
5.7519 USD |
31,088.6776 APT |
5.7639 USD |
5.6318 USD |
5.8769 USD |
5.7289 USD |
| 2024-08-08 |
5.3732 USD |
76,082.9091 APT |
5.0931 USD |
5.0000 USD |
5.6656 USD |
5.6656 USD |
| 2024-08-07 |
5.1137 USD |
40,574.1103 APT |
5.1305 USD |
4.9521 USD |
5.3227 USD |
5.0172 USD |
| 2024-08-06 |
5.2011 USD |
48,152.8625 APT |
5.0004 USD |
5.0004 USD |
5.3101 USD |
5.1369 USD |
| 2024-08-05 |
4.8094 USD |
177,836.8606 APT |
5.3398 USD |
4.3201 USD |
5.3784 USD |
5.0256 USD |
| 2024-08-04 |
5.3260 USD |
31,357.0171 APT |
5.5558 USD |
5.1232 USD |
5.6209 USD |
5.4748 USD |
| 2024-08-03 |
5.7092 USD |
23,201.7879 APT |
5.9982 USD |
5.4560 USD |
6.0082 USD |
5.5708 USD |
| 2024-08-02 |
6.1515 USD |
8,895.4980 APT |
6.3989 USD |
5.9116 USD |
6.4083 USD |
6.0094 USD |
| 2024-08-01 |
6.2757 USD |
21,197.4829 APT |
6.4507 USD |
6.0840 USD |
6.4538 USD |
6.1775 USD |
| 2024-07-31 |
6.5744 USD |
7,334.5156 APT |
6.5888 USD |
6.3924 USD |
6.6676 USD |
6.4425 USD |
| 2024-07-30 |
6.7452 USD |
8,298.7425 APT |
6.7500 USD |
6.5121 USD |
6.8591 USD |
6.5394 USD |
| 2024-07-29 |
6.9535 USD |
28,536.1755 APT |
6.9456 USD |
6.7440 USD |
7.0700 USD |
6.7729 USD |
| 2024-07-28 |
6.9678 USD |
7,396.8327 APT |
7.1247 USD |
6.8776 USD |
7.1247 USD |
6.8786 USD |
| 2024-07-27 |
7.2136 USD |
35,709.9906 APT |
6.9872 USD |
6.9872 USD |
7.3458 USD |
7.1084 USD |
| 2024-07-26 |
6.8128 USD |
4,113.7434 APT |
6.6516 USD |
6.6062 USD |
6.9767 USD |
6.9767 USD |
| 2024-07-25 |
6.6003 USD |
9,349.6327 APT |
6.8075 USD |
6.4501 USD |
6.8313 USD |
6.6182 USD |
| 2024-07-24 |
7.0059 USD |
7,118.1071 APT |
7.1633 USD |
6.7922 USD |
7.1963 USD |
6.8198 USD |
| 2024-07-23 |
7.1994 USD |
16,048.9173 APT |
7.2114 USD |
6.9184 USD |
7.3601 USD |
7.1445 USD |
| 2024-07-22 |
7.3405 USD |
15,953.4490 APT |
7.4783 USD |
7.1849 USD |
7.6411 USD |
7.1849 USD |
| 2024-07-21 |
7.3466 USD |
19,234.6184 APT |
7.3555 USD |
7.0885 USD |
7.5387 USD |
7.5300 USD |
| 2024-07-20 |
7.3772 USD |
35,870.5610 APT |
7.4855 USD |
7.2792 USD |
7.4868 USD |
7.3900 USD |
| 2024-07-19 |
7.2469 USD |
20,714.7874 APT |
6.9974 USD |
6.8624 USD |
7.4878 USD |
7.4689 USD |
| 2024-07-18 |
7.0212 USD |
33,542.8047 APT |
7.0799 USD |
6.8466 USD |
7.1335 USD |
6.9531 USD |
| 2024-07-17 |
7.2232 USD |
27,645.6189 APT |
7.0759 USD |
7.0755 USD |
7.3686 USD |
7.1118 USD |
| 2024-07-16 |
6.9574 USD |
45,407.5881 APT |
7.0101 USD |
6.6377 USD |
7.1609 USD |
7.0537 USD |
| 2024-07-15 |
6.7620 USD |
28,222.7435 APT |
6.6907 USD |
6.6679 USD |
6.9907 USD |
6.9299 USD |
| 2024-07-14 |
6.5380 USD |
11,446.8122 APT |
6.3693 USD |
6.3469 USD |
6.6923 USD |
6.6375 USD |
| 2024-07-13 |
6.2373 USD |
17,820.5724 APT |
6.1089 USD |
6.1089 USD |
6.3648 USD |
6.3648 USD |
| 2024-07-12 |
6.0693 USD |
11,681.1039 APT |
6.0817 USD |
5.9130 USD |
6.1397 USD |
6.0759 USD |
| 2024-07-11 |
6.2247 USD |
19,520.8317 APT |
6.1595 USD |
6.0199 USD |
6.3857 USD |
6.0361 USD |
| 2024-07-10 |
6.0781 USD |
8,526.6841 APT |
6.0264 USD |
5.9511 USD |
6.2345 USD |
6.1029 USD |
| 2024-07-09 |
5.8660 USD |
13,983.9896 APT |
5.8156 USD |
5.7719 USD |
6.0290 USD |
6.0290 USD |
| 2024-07-08 |
5.7925 USD |
34,773.8005 APT |
5.5740 USD |
5.3262 USD |
5.9593 USD |
5.8079 USD |
| 2024-07-07 |
5.8545 USD |
15,573.1461 APT |
5.9664 USD |
5.6597 USD |
5.9859 USD |
5.7564 USD |
| 2024-07-06 |
5.8649 USD |
31,262.9730 APT |
5.5396 USD |
5.4847 USD |
6.0446 USD |
6.0279 USD |
| 2024-07-05 |
5.4814 USD |
134,928.4261 APT |
5.9812 USD |
5.2000 USD |
5.9813 USD |
5.5902 USD |
| 2024-07-04 |
6.2597 USD |
52,558.8782 APT |
6.5838 USD |
6.0334 USD |
6.6255 USD |
6.2117 USD |
| 2024-07-03 |
6.7613 USD |
12,888.6865 APT |
6.9504 USD |
6.5599 USD |
6.9697 USD |
6.5946 USD |
| 2024-07-02 |
6.9256 USD |
12,286.0940 APT |
7.0530 USD |
6.8455 USD |
7.0629 USD |
6.9479 USD |
| 2024-07-01 |
7.0643 USD |
60,145.3149 APT |
7.0649 USD |
7.0059 USD |
7.2303 USD |
7.1518 USD |
| 2024-06-30 |
6.8833 USD |
13,177.2600 APT |
6.8900 USD |
6.7884 USD |
6.9752 USD |
6.9647 USD |
| 2024-06-29 |
6.9363 USD |
32,018.0621 APT |
6.8545 USD |
6.8545 USD |
7.0277 USD |
6.9029 USD |
| 2024-06-28 |
7.0258 USD |
18,080.6115 APT |
7.0278 USD |
6.8880 USD |
7.1000 USD |
6.9235 USD |
| 2024-06-27 |
7.0530 USD |
46,769.8857 APT |
6.8417 USD |
6.7337 USD |
7.1000 USD |
7.0803 USD |
| 2024-06-26 |
6.8760 USD |
11,514.7844 APT |
6.9422 USD |
6.7133 USD |
7.0030 USD |
6.7755 USD |
| 2024-06-25 |
6.9346 USD |
84,991.7682 APT |
6.9362 USD |
6.8394 USD |
7.0918 USD |
7.0180 USD |