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