Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
9.4739 USD |
103,081.5339 APT |
9.5016 USD |
8.6000 USD |
9.7000 USD |
9.5430 USD |
| 2024-04-18 |
9.2560 USD |
135,844.3777 APT |
9.1366 USD |
8.8288 USD |
9.7287 USD |
9.5207 USD |
| 2024-04-17 |
9.2273 USD |
99,240.8035 APT |
9.2481 USD |
8.8727 USD |
9.6450 USD |
9.2844 USD |
| 2024-04-16 |
9.0084 USD |
54,746.4802 APT |
9.1222 USD |
8.6063 USD |
9.2406 USD |
9.0763 USD |
| 2024-04-15 |
9.4125 USD |
79,515.6940 APT |
9.5472 USD |
8.8289 USD |
9.9515 USD |
9.0506 USD |
| 2024-04-14 |
9.1124 USD |
61,842.0464 APT |
8.7454 USD |
8.4387 USD |
9.4655 USD |
9.1301 USD |
| 2024-04-13 |
9.1214 USD |
214,469.2937 APT |
9.7571 USD |
7.5000 USD |
10.3911 USD |
8.0620 USD |
| 2024-04-12 |
10.4294 USD |
145,672.4830 APT |
11.8465 USD |
8.6713 USD |
12.1997 USD |
9.9200 USD |
| 2024-04-11 |
12.0845 USD |
42,643.9626 APT |
12.2111 USD |
11.7366 USD |
12.5125 USD |
11.8341 USD |
| 2024-04-10 |
12.1820 USD |
150,656.8769 APT |
12.7069 USD |
11.5920 USD |
12.7828 USD |
12.1662 USD |
| 2024-04-09 |
13.4551 USD |
82,836.4547 APT |
14.2563 USD |
12.8436 USD |
14.2873 USD |
12.9028 USD |
| 2024-04-08 |
14.1068 USD |
51,946.1117 APT |
13.6344 USD |
13.2613 USD |
14.4119 USD |
14.3316 USD |
| 2024-04-07 |
13.6249 USD |
47,581.1135 APT |
13.1559 USD |
13.1391 USD |
13.8141 USD |
13.5235 USD |
| 2024-04-06 |
13.1953 USD |
27,215.5691 APT |
13.1449 USD |
12.9069 USD |
13.5224 USD |
13.3586 USD |
| 2024-04-05 |
13.1563 USD |
51,685.9851 APT |
14.1177 USD |
12.6232 USD |
14.1177 USD |
13.1543 USD |
| 2024-04-04 |
14.3473 USD |
69,228.7291 APT |
14.1442 USD |
13.8366 USD |
14.7295 USD |
14.1000 USD |
| 2024-04-03 |
14.3336 USD |
130,763.8991 APT |
14.6845 USD |
13.7000 USD |
14.9400 USD |
14.1085 USD |
| 2024-04-02 |
15.3819 USD |
96,471.7176 APT |
16.6717 USD |
14.7700 USD |
16.6766 USD |
15.0332 USD |
| 2024-04-01 |
17.4904 USD |
164,400.7328 APT |
17.0438 USD |
16.2930 USD |
18.2000 USD |
16.8684 USD |
| 2024-03-31 |
16.7494 USD |
26,252.5595 APT |
16.5814 USD |
16.4000 USD |
17.1915 USD |
16.9391 USD |
| 2024-03-30 |
17.2366 USD |
31,889.6312 APT |
17.2083 USD |
16.8101 USD |
17.7082 USD |
16.9887 USD |
| 2024-03-29 |
17.0574 USD |
25,415.2250 APT |
17.2686 USD |
16.7769 USD |
17.3842 USD |
17.1482 USD |
| 2024-03-28 |
17.6292 USD |
104,001.7431 APT |
17.6565 USD |
16.9390 USD |
18.2719 USD |
17.1181 USD |
| 2024-03-27 |
18.0818 USD |
188,903.5940 APT |
18.0819 USD |
17.4302 USD |
18.8469 USD |
17.7805 USD |
| 2024-03-26 |
18.5130 USD |
187,246.6497 APT |
17.3387 USD |
17.0286 USD |
19.4091 USD |
18.4966 USD |
| 2024-03-25 |
16.4628 USD |
100,697.3708 APT |
16.3301 USD |
15.7676 USD |
17.3831 USD |
17.3706 USD |
| 2024-03-24 |
16.2964 USD |
64,423.4827 APT |
16.2084 USD |
15.8213 USD |
16.8310 USD |
16.4062 USD |
| 2024-03-23 |
15.8507 USD |
78,343.9952 APT |
16.2138 USD |
15.4895 USD |
16.3275 USD |
16.1420 USD |
| 2024-03-22 |
16.3335 USD |
267,543.6828 APT |
15.0605 USD |
14.8042 USD |
20.0000 USD |
16.5003 USD |
| 2024-03-21 |
15.2584 USD |
96,403.9096 APT |
15.5966 USD |
14.7689 USD |
16.3669 USD |
14.9081 USD |
| 2024-03-20 |
15.0113 USD |
133,829.1229 APT |
15.4878 USD |
14.0476 USD |
15.8162 USD |
15.5644 USD |
| 2024-03-19 |
15.2932 USD |
363,772.4974 APT |
14.3625 USD |
13.5502 USD |
16.7323 USD |
15.8653 USD |
| 2024-03-18 |
14.7262 USD |
191,968.7245 APT |
13.9981 USD |
13.7234 USD |
15.4092 USD |
14.9241 USD |
| 2024-03-17 |
14.1593 USD |
150,529.6296 APT |
13.2809 USD |
13.2500 USD |
15.7183 USD |
13.9768 USD |