Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
6.0191 USD |
13,889.4697 APT |
6.0562 USD |
5.9015 USD |
6.1603 USD |
5.9452 USD |
| 2024-09-14 |
6.1454 USD |
9,851.0517 APT |
6.3075 USD |
5.9909 USD |
6.3531 USD |
6.0436 USD |
| 2024-09-13 |
6.2111 USD |
19,295.6282 APT |
6.1857 USD |
6.0808 USD |
6.3488 USD |
6.3056 USD |
| 2024-09-12 |
6.1616 USD |
16,930.9089 APT |
6.0857 USD |
6.0499 USD |
6.2365 USD |
6.1765 USD |
| 2024-09-11 |
6.0880 USD |
35,719.5931 APT |
6.2808 USD |
5.9600 USD |
6.3102 USD |
6.0816 USD |
| 2024-09-10 |
6.2189 USD |
31,105.0834 APT |
6.2945 USD |
6.1257 USD |
6.3268 USD |
6.2836 USD |
| 2024-09-09 |
6.2039 USD |
37,627.6164 APT |
6.0551 USD |
6.0466 USD |
6.3000 USD |
6.2767 USD |
| 2024-09-08 |
5.9489 USD |
25,307.7712 APT |
5.8465 USD |
5.8170 USD |
6.0381 USD |
5.9977 USD |
| 2024-09-07 |
5.8417 USD |
19,194.9401 APT |
5.7449 USD |
5.7375 USD |
5.9425 USD |
5.8851 USD |
| 2024-09-06 |
5.7669 USD |
56,414.4623 APT |
5.7769 USD |
5.6229 USD |
5.9053 USD |
5.6346 USD |
| 2024-09-05 |
5.8308 USD |
186,286.3626 APT |
6.1178 USD |
5.6759 USD |
6.1228 USD |
5.7883 USD |
| 2024-09-04 |
6.1331 USD |
38,156.3453 APT |
6.1268 USD |
5.8210 USD |
6.3275 USD |
6.1493 USD |
| 2024-09-03 |
6.2454 USD |
82,099.7907 APT |
6.3352 USD |
6.0600 USD |
6.4774 USD |
6.1664 USD |
| 2024-09-02 |
6.2408 USD |
143,222.2320 APT |
6.1627 USD |
6.1242 USD |
6.4431 USD |
6.3805 USD |
| 2024-09-01 |
6.2819 USD |
120,166.3900 APT |
6.5028 USD |
6.1419 USD |
6.5080 USD |
6.3305 USD |
| 2024-08-31 |
6.5817 USD |
34,710.2018 APT |
6.7120 USD |
6.3885 USD |
6.7888 USD |
6.5334 USD |
| 2024-08-30 |
6.7031 USD |
61,860.8445 APT |
6.7765 USD |
6.3748 USD |
7.0032 USD |
6.7262 USD |
| 2024-08-29 |
7.0289 USD |
114,109.4026 APT |
6.7529 USD |
6.6101 USD |
7.2774 USD |
6.7349 USD |
| 2024-08-28 |
6.8262 USD |
91,227.0819 APT |
6.8359 USD |
6.4997 USD |
7.2847 USD |
6.7112 USD |
| 2024-08-27 |
7.2530 USD |
114,756.2614 APT |
7.0578 USD |
6.9505 USD |
7.5602 USD |
6.9505 USD |
| 2024-08-26 |
7.0868 USD |
137,956.9036 APT |
7.3708 USD |
6.9531 USD |
7.3801 USD |
6.9562 USD |
| 2024-08-25 |
7.1797 USD |
188,696.4578 APT |
7.1744 USD |
6.8373 USD |
7.4773 USD |
7.4508 USD |
| 2024-08-24 |
7.2049 USD |
48,985.9551 APT |
7.0987 USD |
7.0489 USD |
7.3924 USD |
7.1283 USD |
| 2024-08-23 |
7.0036 USD |
81,790.2949 APT |
6.5203 USD |
6.5082 USD |
7.2000 USD |
7.1073 USD |
| 2024-08-22 |
6.3766 USD |
29,055.9864 APT |
6.3721 USD |
6.2963 USD |
6.4612 USD |
6.4036 USD |
| 2024-08-21 |
6.2077 USD |
34,456.3450 APT |
6.0756 USD |
6.0175 USD |
6.3330 USD |
6.2910 USD |
| 2024-08-20 |
6.1413 USD |
70,968.6709 APT |
6.0626 USD |
5.9648 USD |
6.4502 USD |
6.1041 USD |
| 2024-08-19 |
5.9067 USD |
42,993.2173 APT |
5.7662 USD |
5.7389 USD |
6.0352 USD |
5.9900 USD |
| 2024-08-18 |
5.8541 USD |
30,290.4935 APT |
5.8235 USD |
5.8002 USD |
5.9833 USD |
5.9240 USD |
| 2024-08-17 |
5.8510 USD |
15,344.0440 APT |
5.8943 USD |
5.8000 USD |
5.9724 USD |
5.8346 USD |
| 2024-08-16 |
6.0597 USD |
56,606.5346 APT |
6.2343 USD |
5.7900 USD |
6.4945 USD |
5.9558 USD |
| 2024-08-15 |
6.3763 USD |
37,798.1072 APT |
6.6951 USD |
6.1134 USD |
6.7538 USD |
6.2220 USD |
| 2024-08-14 |
6.7714 USD |
18,159.8967 APT |
6.7755 USD |
6.5900 USD |
6.9692 USD |
6.6765 USD |
| 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 |