Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
7.8233 USD |
84,577.9795 APT |
7.3831 USD |
7.3517 USD |
8.2081 USD |
7.9600 USD |
| 2023-12-06 |
7.6048 USD |
54,350.4758 APT |
7.7590 USD |
7.3391 USD |
7.8716 USD |
7.4055 USD |
| 2023-12-05 |
7.5346 USD |
53,155.0521 APT |
7.7553 USD |
7.3300 USD |
7.7700 USD |
7.6480 USD |
| 2023-12-04 |
7.4672 USD |
135,196.9663 APT |
7.3057 USD |
7.0611 USD |
7.8507 USD |
7.7894 USD |
| 2023-12-03 |
7.3654 USD |
44,213.5087 APT |
7.3400 USD |
7.2300 USD |
7.5158 USD |
7.3072 USD |
| 2023-12-02 |
7.3124 USD |
69,570.3141 APT |
7.0624 USD |
7.0624 USD |
7.4173 USD |
7.3661 USD |
| 2023-12-01 |
7.0028 USD |
82,003.9625 APT |
6.9773 USD |
5.9000 USD |
7.1081 USD |
7.0699 USD |
| 2023-11-30 |
7.0259 USD |
9,631.3413 APT |
7.0382 USD |
6.9394 USD |
7.1024 USD |
6.9689 USD |
| 2023-11-29 |
7.0066 USD |
12,499.6113 APT |
7.0281 USD |
6.8699 USD |
7.1386 USD |
7.0206 USD |
| 2023-11-28 |
6.9607 USD |
16,879.1935 APT |
6.9512 USD |
6.7348 USD |
7.0820 USD |
7.0756 USD |
| 2023-11-27 |
6.9908 USD |
33,269.2141 APT |
7.2853 USD |
6.8346 USD |
7.3721 USD |
6.9130 USD |
| 2023-11-26 |
7.3478 USD |
23,790.9714 APT |
7.4128 USD |
7.0507 USD |
7.4928 USD |
7.3071 USD |
| 2023-11-25 |
7.3874 USD |
76,132.4118 APT |
7.4238 USD |
7.3345 USD |
7.6152 USD |
7.3834 USD |
| 2023-11-24 |
7.3465 USD |
32,919.4076 APT |
7.2285 USD |
7.2285 USD |
7.4458 USD |
7.4058 USD |
| 2023-11-23 |
7.2543 USD |
9,942.1508 APT |
7.3163 USD |
7.1541 USD |
7.4035 USD |
7.2378 USD |