Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
8.5309 USD |
48,861.6149 APT |
8.3040 USD |
8.2598 USD |
8.8632 USD |
8.7168 USD |
| 2024-01-25 |
8.3748 USD |
28,027.3894 APT |
8.5747 USD |
8.2097 USD |
8.5747 USD |
8.3209 USD |
| 2024-01-24 |
8.5674 USD |
25,674.4731 APT |
8.7293 USD |
8.4249 USD |
8.7462 USD |
8.5609 USD |
| 2024-01-23 |
7.9472 USD |
122,939.1556 APT |
8.0760 USD |
7.5000 USD |
8.7216 USD |
8.6387 USD |
| 2024-01-22 |
8.1755 USD |
20,968.5218 APT |
8.4387 USD |
7.9203 USD |
8.5041 USD |
8.0144 USD |
| 2024-01-21 |
8.5355 USD |
5,783.3936 APT |
8.5403 USD |
8.4389 USD |
8.6663 USD |
8.4563 USD |
| 2024-01-20 |
8.4297 USD |
6,693.1922 APT |
8.5616 USD |
8.3443 USD |
8.5616 USD |
8.5126 USD |
| 2024-01-19 |
8.4508 USD |
25,924.0327 APT |
8.6968 USD |
8.1000 USD |
8.6968 USD |
8.5302 USD |
| 2024-01-18 |
9.0335 USD |
36,942.6012 APT |
9.3175 USD |
8.6500 USD |
9.4969 USD |
8.6985 USD |
| 2024-01-17 |
9.2791 USD |
17,068.0093 APT |
9.4322 USD |
9.1161 USD |
9.4748 USD |
9.3348 USD |
| 2024-01-16 |
9.3948 USD |
42,381.2557 APT |
9.5198 USD |
9.1539 USD |
9.5874 USD |
9.4148 USD |
| 2024-01-15 |
10.0661 USD |
103,869.7975 APT |
9.7987 USD |
9.3927 USD |
10.5500 USD |
9.4917 USD |
| 2024-01-14 |
9.8070 USD |
184,012.4377 APT |
9.9993 USD |
9.5216 USD |
10.0539 USD |
9.6818 USD |
| 2024-01-13 |
9.8170 USD |
127,688.9394 APT |
9.0210 USD |
8.6468 USD |
10.3931 USD |
9.9697 USD |
| 2024-01-12 |
9.4948 USD |
75,880.5703 APT |
9.4491 USD |
8.4622 USD |
9.9427 USD |
9.0289 USD |
| 2024-01-11 |
9.3201 USD |
63,297.3500 APT |
8.8792 USD |
8.7752 USD |
9.6195 USD |
9.3634 USD |
| 2024-01-10 |
8.3918 USD |
92,592.0934 APT |
8.2861 USD |
7.9942 USD |
8.8886 USD |
8.8352 USD |
| 2024-01-09 |
8.2322 USD |
37,399.2326 APT |
8.7893 USD |
7.9444 USD |
8.8131 USD |
8.1022 USD |
| 2024-01-08 |
8.3012 USD |
163,489.8463 APT |
8.4706 USD |
7.7993 USD |
8.8610 USD |
8.8031 USD |
| 2024-01-07 |
8.9730 USD |
161,439.2327 APT |
9.0242 USD |
8.4000 USD |
9.2931 USD |
8.4724 USD |
| 2024-01-06 |
9.1478 USD |
80,035.9848 APT |
9.6490 USD |
8.8555 USD |
9.6997 USD |
9.0438 USD |
| 2024-01-05 |
10.2512 USD |
150,387.7989 APT |
10.3434 USD |
9.4146 USD |
10.9643 USD |
9.5968 USD |
| 2024-01-04 |
10.2892 USD |
166,407.8926 APT |
9.0646 USD |
8.8166 USD |
11.1456 USD |
10.7999 USD |
| 2024-01-03 |
9.1422 USD |
93,857.1499 APT |
10.2332 USD |
8.0400 USD |
10.4053 USD |
9.0758 USD |
| 2024-01-02 |
10.1286 USD |
55,933.0229 APT |
9.9124 USD |
9.8809 USD |
10.3709 USD |
10.1656 USD |
| 2024-01-01 |
9.7820 USD |
20,319.2366 APT |
9.4051 USD |
9.2536 USD |
10.0318 USD |
9.9298 USD |
| 2023-12-31 |
9.6009 USD |
23,017.1428 APT |
9.3864 USD |
9.2873 USD |
9.7743 USD |
9.5427 USD |
| 2023-12-30 |
9.5630 USD |
8,779.5282 APT |
9.6810 USD |
9.4153 USD |
9.8126 USD |
9.4969 USD |
| 2023-12-29 |
9.8486 USD |
29,279.4053 APT |
9.7074 USD |
9.4331 USD |
10.0989 USD |
9.5830 USD |
| 2023-12-28 |
9.9105 USD |
40,218.2725 APT |
10.1481 USD |
9.5348 USD |
10.3674 USD |
9.6672 USD |
| 2023-12-27 |
10.2516 USD |
194,170.0519 APT |
10.7411 USD |
10.0089 USD |
10.9771 USD |
10.0944 USD |
| 2023-12-26 |
10.2544 USD |
159,585.9752 APT |
10.3700 USD |
8.9178 USD |
10.8915 USD |
10.8908 USD |
| 2023-12-25 |
10.2634 USD |
149,389.3117 APT |
9.3279 USD |
9.1987 USD |
10.6759 USD |
10.4551 USD |
| 2023-12-24 |
9.4836 USD |
90,465.0818 APT |
9.3132 USD |
9.0615 USD |
9.8900 USD |
9.2289 USD |
| 2023-12-23 |
9.4315 USD |
108,872.3344 APT |
9.2721 USD |
8.9808 USD |
10.1112 USD |
9.0517 USD |
| 2023-12-22 |
8.8069 USD |
108,013.0354 APT |
8.5330 USD |
8.2925 USD |
9.4323 USD |
9.2207 USD |
| 2023-12-21 |
8.4430 USD |
105,756.5515 APT |
8.1134 USD |
8.0000 USD |
8.6909 USD |
8.5788 USD |
| 2023-12-20 |
8.1639 USD |
64,951.1620 APT |
8.0850 USD |
7.9393 USD |
8.3181 USD |
8.0310 USD |
| 2023-12-19 |
7.9708 USD |
85,353.1715 APT |
7.8742 USD |
7.7253 USD |
8.1065 USD |
8.0847 USD |
| 2023-12-18 |
7.7881 USD |
38,381.6085 APT |
8.0301 USD |
7.4750 USD |
8.0918 USD |
7.8690 USD |
| 2023-12-17 |
8.1972 USD |
39,171.8042 APT |
8.1684 USD |
7.9824 USD |
8.3618 USD |
8.0177 USD |
| 2023-12-16 |
8.3414 USD |
42,914.2111 APT |
8.2198 USD |
8.0926 USD |
8.5186 USD |
8.2555 USD |
| 2023-12-15 |
8.2352 USD |
50,491.0263 APT |
8.4168 USD |
8.0589 USD |
8.4168 USD |
8.2640 USD |
| 2023-12-14 |
8.4449 USD |
84,797.2297 APT |
8.5904 USD |
7.9717 USD |
8.6986 USD |
8.4821 USD |
| 2023-12-13 |
8.4260 USD |
298,608.2295 APT |
9.0813 USD |
8.1901 USD |
9.0886 USD |
8.5754 USD |
| 2023-12-12 |
8.5672 USD |
118,744.7112 APT |
7.8241 USD |
7.8211 USD |
9.1617 USD |
8.9744 USD |
| 2023-12-11 |
7.6490 USD |
106,002.3432 APT |
8.4065 USD |
5.8000 USD |
8.4391 USD |
7.7594 USD |
| 2023-12-10 |
8.2024 USD |
51,968.0443 APT |
8.3122 USD |
7.9849 USD |
8.4655 USD |
8.4291 USD |
| 2023-12-09 |
8.5808 USD |
71,326.9044 APT |
8.5215 USD |
8.1381 USD |
8.8000 USD |
8.2364 USD |
| 2023-12-08 |
8.3132 USD |
106,027.9472 APT |
7.9607 USD |
7.8515 USD |
8.6396 USD |
8.4088 USD |