Crypto exchange Kraken

Market Apricot (APT) / USD

Identifier on Kraken: APTUSD
12...45678...1516
Date Price Volume Open Low High Close
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
2024-03-16 14.5537 USD 173,354.4344 APT 15.1844 USD 13.0000 USD 15.6576 USD 13.1226 USD
2024-03-15 13.0085 USD 130,076.8659 APT 14.3503 USD 9.0800 USD 14.7640 USD 13.6096 USD
2024-03-14 13.9369 USD 179,719.4269 APT 13.2040 USD 13.0703 USD 14.5400 USD 14.2085 USD
2024-03-13 13.3541 USD 111,664.2208 APT 13.3516 USD 12.8555 USD 13.8000 USD 13.0344 USD
2024-03-12 13.2191 USD 51,260.5549 APT 13.4764 USD 12.4942 USD 13.7125 USD 13.2677 USD
2024-03-11 13.1476 USD 100,124.9452 APT 12.7534 USD 12.0564 USD 13.5978 USD 13.4200 USD
2024-03-10 13.0977 USD 80,339.6040 APT 13.1671 USD 12.5000 USD 13.4522 USD 12.7203 USD
2024-03-09 13.3943 USD 102,732.3755 APT 13.2976 USD 13.0969 USD 13.8045 USD 13.2050 USD
2024-03-08 13.0734 USD 66,603.0969 APT 13.3511 USD 12.6234 USD 13.5456 USD 13.0683 USD
2024-03-07 13.4314 USD 115,494.2334 APT 13.6899 USD 13.1406 USD 13.9740 USD 13.2987 USD
2024-03-06 13.6169 USD 232,722.0303 APT 13.6409 USD 12.8877 USD 14.5707 USD 13.4305 USD
2024-03-05 12.7148 USD 302,182.0548 APT 12.1040 USD 11.6485 USD 13.6945 USD 13.0851 USD
2024-03-04 11.9604 USD 134,572.3799 APT 11.6071 USD 11.3779 USD 12.6515 USD 12.1109 USD
2024-03-03 11.6192 USD 63,722.0912 APT 12.0817 USD 10.6879 USD 12.3765 USD 11.6952 USD
2024-03-02 11.9685 USD 62,676.7754 APT 11.8354 USD 11.5472 USD 12.2479 USD 12.0853 USD
2024-03-01 11.7340 USD 196,759.2798 APT 11.7157 USD 11.4706 USD 11.9885 USD 11.9745 USD
12...45678...1516