Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
12.1553 USD |
297,551.1630 APT |
12.1650 USD |
11.3555 USD |
13.1280 USD |
11.8185 USD |
| 2024-02-28 |
11.8409 USD |
347,394.0166 APT |
9.9300 USD |
9.9226 USD |
12.9874 USD |
12.1968 USD |
| 2024-02-27 |
10.0473 USD |
41,492.9906 APT |
10.1355 USD |
9.7394 USD |
10.3896 USD |
9.8816 USD |
| 2024-02-26 |
9.9609 USD |
101,106.4970 APT |
9.6513 USD |
9.3340 USD |
10.3504 USD |
10.1422 USD |
| 2024-02-25 |
9.5465 USD |
33,605.8856 APT |
9.4346 USD |
9.3196 USD |
9.7078 USD |
9.6003 USD |
| 2024-02-24 |
9.3579 USD |
36,702.3637 APT |
9.1330 USD |
9.0535 USD |
9.4879 USD |
9.4450 USD |
| 2024-02-23 |
9.1545 USD |
28,767.0973 APT |
9.2292 USD |
8.8900 USD |
9.3068 USD |
9.2395 USD |
| 2024-02-22 |
9.2865 USD |
22,560.6508 APT |
9.2344 USD |
8.9377 USD |
9.4645 USD |
9.2668 USD |
| 2024-02-21 |
9.2299 USD |
64,810.9859 APT |
9.6727 USD |
8.8707 USD |
9.8265 USD |
9.2019 USD |
| 2024-02-20 |
9.5881 USD |
52,363.3037 APT |
10.1273 USD |
8.9661 USD |
10.1363 USD |
9.6434 USD |
| 2024-02-19 |
9.9914 USD |
137,073.7396 APT |
9.6980 USD |
9.6980 USD |
10.2500 USD |
10.0685 USD |
| 2024-02-18 |
9.6478 USD |
199,273.6809 APT |
9.7074 USD |
9.5000 USD |
9.8165 USD |
9.6852 USD |
| 2024-02-17 |
9.6400 USD |
117,024.6531 APT |
9.8013 USD |
9.2200 USD |
9.8260 USD |
9.7500 USD |
| 2024-02-16 |
9.9818 USD |
116,902.4310 APT |
10.1395 USD |
9.6533 USD |
10.3357 USD |
9.6997 USD |
| 2024-02-15 |
10.2049 USD |
216,925.0138 APT |
9.4915 USD |
9.4400 USD |
10.8012 USD |
10.2003 USD |
| 2024-02-14 |
9.3922 USD |
58,621.8784 APT |
9.1355 USD |
9.0687 USD |
9.5928 USD |
9.4759 USD |
| 2024-02-13 |
9.0714 USD |
72,079.2973 APT |
9.1922 USD |
8.8726 USD |
9.2930 USD |
9.1692 USD |
| 2024-02-12 |
9.1106 USD |
50,670.6237 APT |
9.0797 USD |
8.7635 USD |
9.2988 USD |
9.2080 USD |
| 2024-02-11 |
9.1194 USD |
47,347.1840 APT |
9.0775 USD |
8.9790 USD |
9.2718 USD |
9.0137 USD |
| 2024-02-10 |
9.1157 USD |
39,325.5783 APT |
9.1077 USD |
8.9979 USD |
9.2572 USD |
9.0788 USD |
| 2024-02-09 |
8.9522 USD |
34,499.0392 APT |
8.7575 USD |
8.7389 USD |
9.1602 USD |
9.1328 USD |
| 2024-02-08 |
8.8302 USD |
31,479.6147 APT |
8.7890 USD |
8.7127 USD |
8.9236 USD |
8.7941 USD |
| 2024-02-07 |
8.6772 USD |
21,709.1044 APT |
8.6289 USD |
8.4864 USD |
8.8514 USD |
8.7984 USD |
| 2024-02-06 |
8.5898 USD |
24,201.9738 APT |
8.6114 USD |
8.4614 USD |
8.7101 USD |
8.6217 USD |
| 2024-02-05 |
8.8873 USD |
61,837.8206 APT |
8.7944 USD |
8.5353 USD |
9.0658 USD |
8.5886 USD |
| 2024-02-04 |
8.9267 USD |
63,556.6289 APT |
9.1414 USD |
8.7925 USD |
9.1553 USD |
8.8184 USD |
| 2024-02-03 |
9.5677 USD |
49,541.3614 APT |
9.4504 USD |
9.2476 USD |
9.7133 USD |
9.2476 USD |
| 2024-02-02 |
9.3188 USD |
99,176.0184 APT |
9.2457 USD |
9.1433 USD |
9.5070 USD |
9.2632 USD |
| 2024-02-01 |
9.0265 USD |
26,557.9110 APT |
8.9275 USD |
8.5914 USD |
9.2200 USD |
9.2200 USD |
| 2024-01-31 |
8.8964 USD |
76,179.7719 APT |
9.0233 USD |
8.7000 USD |
9.1903 USD |
8.8482 USD |
| 2024-01-30 |
9.2314 USD |
43,518.2332 APT |
9.1902 USD |
9.0667 USD |
9.4961 USD |
9.3571 USD |
| 2024-01-29 |
9.1628 USD |
93,785.4710 APT |
8.8612 USD |
8.8612 USD |
9.4485 USD |
9.2573 USD |
| 2024-01-28 |
8.9709 USD |
31,098.8475 APT |
9.1261 USD |
8.7371 USD |
9.2140 USD |
8.9007 USD |
| 2024-01-27 |
9.0078 USD |
66,601.4946 APT |
8.7830 USD |
8.6767 USD |
9.3520 USD |
9.1308 USD |
| 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 |