Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-04 |
6.8747 USD |
11,933.5903 APT |
6.6816 USD |
6.6731 USD |
6.9978 USD |
6.9668 USD |
| 2023-11-03 |
6.5386 USD |
27,443.1090 APT |
6.6300 USD |
6.3735 USD |
6.7274 USD |
6.7025 USD |
| 2023-11-02 |
6.8955 USD |
45,349.8962 APT |
7.1552 USD |
6.5037 USD |
7.2016 USD |
6.6947 USD |
| 2023-11-01 |
7.0293 USD |
52,288.4438 APT |
7.0459 USD |
6.6748 USD |
7.3259 USD |
7.2026 USD |
| 2023-10-31 |
7.1130 USD |
50,574.6939 APT |
6.8772 USD |
6.7446 USD |
7.4554 USD |
6.9584 USD |
| 2023-10-30 |
6.8320 USD |
51,696.3056 APT |
6.7547 USD |
6.6783 USD |
6.9794 USD |
6.8804 USD |
| 2023-10-29 |
6.7688 USD |
29,474.7228 APT |
6.8800 USD |
6.6791 USD |
6.8850 USD |
6.7457 USD |
| 2023-10-28 |
6.7234 USD |
37,555.4528 APT |
6.5590 USD |
6.5579 USD |
6.8491 USD |
6.7791 USD |
| 2023-10-27 |
6.5189 USD |
51,357.3944 APT |
6.5306 USD |
6.3110 USD |
6.7729 USD |
6.5876 USD |
| 2023-10-26 |
6.6174 USD |
49,176.6211 APT |
6.8755 USD |
6.2425 USD |
6.9448 USD |
6.5828 USD |
| 2023-10-25 |
6.5423 USD |
63,880.3389 APT |
6.3151 USD |
6.2888 USD |
6.7762 USD |
6.6340 USD |
| 2023-10-24 |
6.2444 USD |
56,414.1573 APT |
6.2157 USD |
5.9300 USD |
6.6220 USD |
6.2297 USD |
| 2023-10-23 |
6.0950 USD |
74,092.4324 APT |
6.1251 USD |
5.7849 USD |
6.4164 USD |
6.1540 USD |
| 2023-10-22 |
5.9579 USD |
101,241.6146 APT |
5.5168 USD |
5.4680 USD |
6.2930 USD |
5.9069 USD |
| 2023-10-21 |
5.6155 USD |
62,566.5665 APT |
5.0495 USD |
5.0492 USD |
5.8606 USD |
5.6683 USD |
| 2023-10-20 |
5.0729 USD |
22,974.5627 APT |
4.9135 USD |
4.8909 USD |
5.2099 USD |
5.0728 USD |
| 2023-10-19 |
4.9480 USD |
14,011.1714 APT |
4.9121 USD |
4.7923 USD |
5.0450 USD |
4.9303 USD |
| 2023-10-18 |
4.9319 USD |
5,671.6467 APT |
4.9997 USD |
4.8950 USD |
5.0295 USD |
4.9408 USD |
| 2023-10-17 |
5.0488 USD |
12,974.0194 APT |
5.0614 USD |
4.8728 USD |
5.1558 USD |
4.9795 USD |
| 2023-10-16 |
5.0863 USD |
30,022.5129 APT |
4.9307 USD |
4.9304 USD |
5.2323 USD |
5.0441 USD |
| 2023-10-15 |
4.9098 USD |
8,098.0957 APT |
4.9462 USD |
4.8623 USD |
4.9462 USD |
4.9391 USD |
| 2023-10-14 |
4.9326 USD |
4,789.9092 APT |
4.8955 USD |
4.8893 USD |
4.9735 USD |
4.9592 USD |
| 2023-10-13 |
4.8811 USD |
15,091.1360 APT |
4.8255 USD |
4.8087 USD |
4.9652 USD |
4.9562 USD |
| 2023-10-12 |
4.8544 USD |
18,861.5807 APT |
4.8225 USD |
4.7216 USD |
4.9331 USD |
4.8388 USD |
| 2023-10-11 |
4.7820 USD |
33,432.7133 APT |
4.9147 USD |
4.7000 USD |
4.9331 USD |
4.8347 USD |
| 2023-10-10 |
4.8869 USD |
23,872.3924 APT |
4.9651 USD |
4.8221 USD |
4.9949 USD |
4.9223 USD |
| 2023-10-09 |
4.9857 USD |
24,515.1106 APT |
5.1982 USD |
4.8347 USD |
5.2177 USD |
4.9534 USD |
| 2023-10-08 |
5.2248 USD |
5,004.3718 APT |
5.2734 USD |
5.2023 USD |
5.2932 USD |
5.2059 USD |
| 2023-10-07 |
5.2972 USD |
5,136.1475 APT |
5.3292 USD |
5.2405 USD |
5.3663 USD |
5.2685 USD |
| 2023-10-06 |
5.2560 USD |
2,748.9673 APT |
5.2234 USD |
5.2150 USD |
5.3503 USD |
5.3374 USD |
| 2023-10-05 |
5.3031 USD |
4,076.4075 APT |
5.3244 USD |
5.2259 USD |
5.3411 USD |
5.2392 USD |
| 2023-10-04 |
5.2406 USD |
7,855.5412 APT |
5.3052 USD |
5.1190 USD |
5.3363 USD |
5.3362 USD |