Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
9.1158 USD |
10,512.7137 APT |
9.1177 USD |
8.9392 USD |
9.2895 USD |
9.2116 USD |
| 2024-05-04 |
9.1377 USD |
16,052.2601 APT |
9.0698 USD |
9.0090 USD |
9.2886 USD |
9.1303 USD |
| 2024-05-03 |
9.0257 USD |
23,877.7804 APT |
8.8644 USD |
8.8000 USD |
9.1895 USD |
9.0655 USD |
| 2024-05-02 |
8.7160 USD |
61,243.4215 APT |
8.9214 USD |
8.4290 USD |
8.9559 USD |
8.8073 USD |
| 2024-05-01 |
8.5254 USD |
33,363.2633 APT |
8.7076 USD |
8.1601 USD |
8.8734 USD |
8.8657 USD |
| 2024-04-30 |
8.4526 USD |
40,070.8022 APT |
9.0607 USD |
8.1319 USD |
9.2500 USD |
8.3187 USD |
| 2024-04-29 |
8.9882 USD |
155,165.6767 APT |
9.0536 USD |
8.7976 USD |
9.2000 USD |
8.7976 USD |
| 2024-04-28 |
9.1558 USD |
53,950.0972 APT |
9.0413 USD |
8.9809 USD |
9.2500 USD |
9.1124 USD |
| 2024-04-27 |
8.8122 USD |
22,976.5525 APT |
8.8489 USD |
8.4071 USD |
9.0900 USD |
8.9676 USD |
| 2024-04-26 |
8.9071 USD |
13,883.0482 APT |
9.0100 USD |
8.7201 USD |
9.1100 USD |
8.9083 USD |
| 2024-04-25 |
9.0203 USD |
57,161.9123 APT |
9.1224 USD |
8.7627 USD |
9.2267 USD |
9.0850 USD |
| 2024-04-24 |
9.5089 USD |
55,971.0223 APT |
9.7965 USD |
9.1474 USD |
10.0164 USD |
9.1474 USD |
| 2024-04-23 |
9.9509 USD |
188,848.9744 APT |
10.1902 USD |
9.7300 USD |
10.2846 USD |
9.7606 USD |
| 2024-04-22 |
10.1706 USD |
135,189.2436 APT |
10.0515 USD |
9.8922 USD |
10.3988 USD |
10.1730 USD |
| 2024-04-21 |
10.0306 USD |
64,255.4690 APT |
10.2000 USD |
9.6892 USD |
10.2693 USD |
9.9531 USD |
| 2024-04-20 |
9.7817 USD |
54,756.9003 APT |
9.4225 USD |
9.2871 USD |
10.2332 USD |
10.1832 USD |