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