Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
6.7319 USD |
189,830.8495 APT |
6.7541 USD |
6.3614 USD |
6.9126 USD |
6.9017 USD |
| 2024-06-23 |
6.8439 USD |
10,158.5544 APT |
6.8562 USD |
6.6495 USD |
6.9825 USD |
6.6989 USD |
| 2024-06-22 |
6.8841 USD |
29,028.9650 APT |
6.9317 USD |
6.8149 USD |
6.9376 USD |
6.8646 USD |
| 2024-06-21 |
6.9059 USD |
42,433.7474 APT |
6.9001 USD |
6.7957 USD |
7.0103 USD |
6.8800 USD |
| 2024-06-20 |
7.0388 USD |
162,429.8329 APT |
6.8870 USD |
6.7150 USD |
7.1627 USD |
6.9507 USD |
| 2024-06-19 |
6.9283 USD |
15,235.2379 APT |
6.8124 USD |
6.7466 USD |
7.1089 USD |
6.9410 USD |
| 2024-06-18 |
6.7165 USD |
48,972.6234 APT |
7.4455 USD |
6.2812 USD |
7.4455 USD |
6.8833 USD |
| 2024-06-17 |
7.4697 USD |
28,030.1895 APT |
7.8981 USD |
7.2000 USD |
7.8981 USD |
7.4820 USD |
| 2024-06-16 |
7.8508 USD |
4,641.6356 APT |
7.8813 USD |
7.7398 USD |
7.9466 USD |
7.9111 USD |
| 2024-06-15 |
7.7841 USD |
12,133.1423 APT |
7.6903 USD |
7.6415 USD |
7.9304 USD |
7.8829 USD |
| 2024-06-14 |
7.7388 USD |
77,618.8155 APT |
7.8857 USD |
7.4403 USD |
8.0843 USD |
7.6295 USD |
| 2024-06-13 |
7.9088 USD |
46,092.5327 APT |
8.2269 USD |
7.7876 USD |
8.2486 USD |
7.8429 USD |
| 2024-06-12 |
8.3312 USD |
37,376.2100 APT |
7.9785 USD |
7.8202 USD |
8.5400 USD |
8.2409 USD |
| 2024-06-11 |
8.0563 USD |
47,222.9549 APT |
8.2786 USD |
7.7430 USD |
8.3366 USD |
8.0045 USD |
| 2024-06-10 |
8.4125 USD |
56,705.0642 APT |
8.6091 USD |
8.2083 USD |
8.6188 USD |
8.2717 USD |
| 2024-06-09 |
8.3472 USD |
17,500.1659 APT |
8.1229 USD |
8.0400 USD |
8.6110 USD |
8.5502 USD |
| 2024-06-08 |
8.1986 USD |
8,287.1889 APT |
8.5810 USD |
8.0219 USD |
8.5810 USD |
8.0942 USD |
| 2024-06-07 |
8.7037 USD |
38,789.4277 APT |
9.1030 USD |
7.8326 USD |
9.3764 USD |
8.5363 USD |
| 2024-06-06 |
9.1748 USD |
12,630.5043 APT |
9.2969 USD |
8.9318 USD |
9.2969 USD |
9.1249 USD |
| 2024-06-05 |
9.2667 USD |
11,073.8168 APT |
9.1767 USD |
9.1767 USD |
9.3665 USD |
9.2825 USD |
| 2024-06-04 |
8.9808 USD |
24,244.8380 APT |
8.9153 USD |
8.7645 USD |
9.2289 USD |
9.1491 USD |
| 2024-06-03 |
9.0628 USD |
14,349.7332 APT |
8.8902 USD |
8.7998 USD |
9.1512 USD |
8.9380 USD |
| 2024-06-02 |
8.9719 USD |
4,920.0487 APT |
9.0760 USD |
8.7998 USD |
9.1388 USD |
8.8996 USD |
| 2024-06-01 |
9.0671 USD |
6,605.5771 APT |
9.1287 USD |
9.0134 USD |
9.1457 USD |
9.0494 USD |
| 2024-05-31 |
9.1493 USD |
13,936.3600 APT |
9.1767 USD |
8.9811 USD |
9.2544 USD |
9.1876 USD |
| 2024-05-30 |
9.2635 USD |
11,745.3933 APT |
9.1100 USD |
8.8567 USD |
9.4871 USD |
9.2015 USD |
| 2024-05-29 |
9.2783 USD |
19,565.4991 APT |
9.3789 USD |
9.0363 USD |
9.5254 USD |
9.0790 USD |
| 2024-05-28 |
9.4605 USD |
31,904.4909 APT |
9.6453 USD |
9.2273 USD |
9.6602 USD |
9.4486 USD |
| 2024-05-27 |
9.4677 USD |
26,914.2788 APT |
9.0394 USD |
9.0394 USD |
9.7300 USD |
9.6182 USD |
| 2024-05-26 |
9.0533 USD |
15,447.0673 APT |
9.0745 USD |
8.9509 USD |
9.1948 USD |
9.1279 USD |
| 2024-05-25 |
9.0417 USD |
4,422.8296 APT |
8.9061 USD |
8.9061 USD |
9.1596 USD |
9.0438 USD |
| 2024-05-24 |
8.9661 USD |
13,785.4277 APT |
8.9406 USD |
8.7000 USD |
9.1833 USD |
8.9345 USD |
| 2024-05-23 |
8.7359 USD |
50,891.4539 APT |
9.0000 USD |
8.0700 USD |
9.1791 USD |
8.7125 USD |
| 2024-05-22 |
9.1106 USD |
12,347.3088 APT |
9.3229 USD |
8.9045 USD |
9.3550 USD |
9.1067 USD |
| 2024-05-21 |
9.2097 USD |
36,683.1915 APT |
9.0979 USD |
8.9107 USD |
9.4047 USD |
9.3054 USD |
| 2024-05-20 |
8.5474 USD |
33,652.1530 APT |
8.1307 USD |
8.0189 USD |
9.0565 USD |
9.0335 USD |
| 2024-05-19 |
8.4050 USD |
8,103.0355 APT |
8.5816 USD |
8.1267 USD |
8.6799 USD |
8.1708 USD |
| 2024-05-18 |
8.5882 USD |
12,543.3171 APT |
8.5589 USD |
8.4608 USD |
8.7182 USD |
8.5588 USD |
| 2024-05-17 |
8.5086 USD |
12,676.2583 APT |
8.3748 USD |
8.2920 USD |
8.7000 USD |
8.6109 USD |
| 2024-05-16 |
8.3872 USD |
129,295.3477 APT |
8.4906 USD |
8.1065 USD |
8.5684 USD |
8.3214 USD |
| 2024-05-15 |
7.9392 USD |
83,346.0311 APT |
7.8019 USD |
7.7347 USD |
8.5678 USD |
8.4726 USD |
| 2024-05-14 |
8.0294 USD |
44,184.1744 APT |
8.1574 USD |
7.7700 USD |
8.2369 USD |
7.7933 USD |
| 2024-05-13 |
8.2542 USD |
31,635.9074 APT |
8.3555 USD |
7.9162 USD |
8.5038 USD |
8.1574 USD |
| 2024-05-12 |
8.4176 USD |
4,677.8597 APT |
8.3973 USD |
8.3163 USD |
8.4998 USD |
8.3198 USD |
| 2024-05-11 |
8.4340 USD |
5,288.7555 APT |
8.4715 USD |
8.3052 USD |
8.5495 USD |
8.4166 USD |
| 2024-05-10 |
8.6725 USD |
44,604.0017 APT |
8.8109 USD |
8.3662 USD |
8.9137 USD |
8.3968 USD |
| 2024-05-09 |
8.6244 USD |
15,765.3986 APT |
8.5701 USD |
8.3764 USD |
8.8975 USD |
8.8678 USD |
| 2024-05-08 |
8.6416 USD |
23,481.8832 APT |
8.7695 USD |
8.4892 USD |
8.7890 USD |
8.5576 USD |
| 2024-05-07 |
8.9614 USD |
12,124.3369 APT |
8.9955 USD |
8.8662 USD |
9.1165 USD |
8.9629 USD |
| 2024-05-06 |
9.2584 USD |
17,946.5051 APT |
9.2348 USD |
8.9942 USD |
9.5594 USD |
9.0522 USD |