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