Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |