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