Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
7.2335 USD |
8,655.1127 APT |
6.8449 USD |
6.8449 USD |
7.4310 USD |
7.4002 USD |
| 2023-11-21 |
7.1918 USD |
51,425.0032 APT |
7.1966 USD |
6.8619 USD |
7.4881 USD |
6.9286 USD |
| 2023-11-20 |
7.3400 USD |
67,232.5821 APT |
7.2236 USD |
7.1460 USD |
7.5141 USD |
7.2331 USD |
| 2023-11-19 |
7.0892 USD |
47,992.5003 APT |
6.9582 USD |
6.8619 USD |
7.2075 USD |
7.1976 USD |
| 2023-11-18 |
6.9009 USD |
62,601.5527 APT |
7.2471 USD |
6.7148 USD |
7.2471 USD |
7.0673 USD |
| 2023-11-17 |
7.3164 USD |
32,465.0758 APT |
7.3056 USD |
6.9377 USD |
7.6671 USD |
7.3000 USD |
| 2023-11-16 |
7.6791 USD |
70,951.9786 APT |
7.6960 USD |
7.1734 USD |
8.2588 USD |
7.2799 USD |
| 2023-11-15 |
7.5573 USD |
59,233.1668 APT |
7.1147 USD |
7.0838 USD |
7.7644 USD |
7.7088 USD |
| 2023-11-14 |
7.1958 USD |
67,915.5464 APT |
7.3169 USD |
6.7608 USD |
7.3516 USD |
7.1164 USD |
| 2023-11-13 |
7.6457 USD |
65,319.2153 APT |
7.8211 USD |
7.4185 USD |
8.0166 USD |
7.6499 USD |
| 2023-11-12 |
7.9822 USD |
114,393.9037 APT |
7.6778 USD |
7.2210 USD |
8.4356 USD |
7.8562 USD |
| 2023-11-11 |
7.6075 USD |
118,408.0187 APT |
7.5004 USD |
7.2099 USD |
7.9000 USD |
7.6928 USD |
| 2023-11-10 |
7.4211 USD |
91,383.9869 APT |
7.2953 USD |
7.0801 USD |
7.5800 USD |
7.5004 USD |
| 2023-11-09 |
7.2423 USD |
103,044.5844 APT |
7.4351 USD |
6.4000 USD |
7.7273 USD |
6.9729 USD |
| 2023-11-08 |
7.2722 USD |
50,201.7102 APT |
7.2689 USD |
7.1162 USD |
7.4994 USD |
7.4994 USD |
| 2023-11-07 |
7.2373 USD |
58,048.8174 APT |
7.3830 USD |
7.0242 USD |
7.6994 USD |
7.2247 USD |
| 2023-11-06 |
7.2461 USD |
58,490.8777 APT |
6.8758 USD |
6.8540 USD |
7.4745 USD |
7.4446 USD |
| 2023-11-05 |
7.0009 USD |
21,980.2809 APT |
6.9557 USD |
6.7409 USD |
7.1518 USD |
6.9182 USD |