Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-03 |
5.3889 USD |
8,299.3010 APT |
5.4425 USD |
5.3284 USD |
5.4607 USD |
5.3759 USD |
| 2023-10-02 |
5.5732 USD |
40,711.8167 APT |
5.6816 USD |
5.3504 USD |
5.7512 USD |
5.4185 USD |
| 2023-10-01 |
5.6063 USD |
17,353.7087 APT |
5.4602 USD |
5.4547 USD |
5.6947 USD |
5.6730 USD |
| 2023-09-30 |
5.4044 USD |
2,576.2305 APT |
5.3922 USD |
5.3218 USD |
5.5017 USD |
5.4882 USD |
| 2023-09-29 |
5.4354 USD |
8,495.6779 APT |
5.3256 USD |
5.3256 USD |
5.5589 USD |
5.4041 USD |
| 2023-09-28 |
5.3371 USD |
12,757.6819 APT |
5.3220 USD |
5.2734 USD |
5.4053 USD |
5.3279 USD |
| 2023-09-27 |
5.2861 USD |
15,684.2498 APT |
5.3020 USD |
5.2137 USD |
5.3461 USD |
5.2638 USD |
| 2023-09-26 |
5.4283 USD |
31,353.5515 APT |
5.5639 USD |
5.1724 USD |
5.6540 USD |
5.2800 USD |
| 2023-09-25 |
5.5321 USD |
57,988.6546 APT |
5.3218 USD |
5.3133 USD |
5.8283 USD |
5.5556 USD |
| 2023-09-24 |
5.3432 USD |
21,218.8250 APT |
5.1405 USD |
5.1007 USD |
5.4672 USD |
5.3323 USD |
| 2023-09-23 |
5.1041 USD |
3,120.0017 APT |
5.1389 USD |
5.0834 USD |
5.1646 USD |
5.1160 USD |
| 2023-09-22 |
5.1169 USD |
2,094.1993 APT |
5.0983 USD |
5.0893 USD |
5.1434 USD |
5.1317 USD |
| 2023-09-21 |
5.1643 USD |
6,391.0000 APT |
5.1660 USD |
5.0386 USD |
5.2363 USD |
5.0983 USD |
| 2023-09-20 |
5.1853 USD |
2,529.0131 APT |
5.2232 USD |
5.0822 USD |
5.2500 USD |
5.1335 USD |
| 2023-09-19 |
5.1970 USD |
13,396.0201 APT |
5.1856 USD |
5.1236 USD |
5.2696 USD |
5.2118 USD |
| 2023-09-18 |
5.2565 USD |
3,962.9375 APT |
5.1976 USD |
5.1639 USD |
5.3618 USD |
5.2180 USD |
| 2023-09-17 |
5.2351 USD |
4,757.8280 APT |
5.2150 USD |
5.1685 USD |
5.3311 USD |
5.2073 USD |
| 2023-09-16 |
5.2842 USD |
2,874.0362 APT |
5.2718 USD |
5.2595 USD |
5.3564 USD |
5.3234 USD |
| 2023-09-15 |
5.1796 USD |
3,195.7283 APT |
5.1849 USD |
5.1190 USD |
5.3005 USD |
5.3005 USD |
| 2023-09-14 |
5.2159 USD |
3,765.8792 APT |
5.2037 USD |
5.1486 USD |
5.3136 USD |
5.1680 USD |
| 2023-09-13 |
5.1711 USD |
10,504.7663 APT |
5.0310 USD |
5.0310 USD |
5.3274 USD |
5.2014 USD |
| 2023-09-12 |
5.0755 USD |
8,884.6980 APT |
5.0117 USD |
4.9798 USD |
5.2729 USD |
5.0467 USD |
| 2023-09-11 |
5.0415 USD |
29,081.4594 APT |
5.1781 USD |
4.8890 USD |
5.1830 USD |
4.9945 USD |
| 2023-09-10 |
5.2568 USD |
16,785.7292 APT |
5.4564 USD |
5.1027 USD |
5.4564 USD |
5.2500 USD |
| 2023-09-09 |
5.4818 USD |
514.8787 APT |
5.4966 USD |
5.4527 USD |
5.5200 USD |
5.4809 USD |
| 2023-09-08 |
5.5361 USD |
28,531.5964 APT |
5.6163 USD |
5.4085 USD |
5.6634 USD |
5.5013 USD |
| 2023-09-07 |
5.5848 USD |
17,894.5399 APT |
5.5439 USD |
5.4844 USD |
5.6625 USD |
5.6166 USD |
| 2023-09-06 |
5.4760 USD |
3,516.2095 APT |
5.5242 USD |
5.3907 USD |
5.5751 USD |
5.5359 USD |
| 2023-09-05 |
5.4773 USD |
7,301.5235 APT |
5.5129 USD |
5.4241 USD |
5.5510 USD |
5.5173 USD |
| 2023-09-04 |
5.5227 USD |
1,925.8882 APT |
5.4728 USD |
5.4398 USD |
5.5682 USD |
5.4592 USD |
| 2023-09-03 |
5.4992 USD |
2,704.0454 APT |
5.5761 USD |
5.4060 USD |
5.5775 USD |
5.4674 USD |
| 2023-09-02 |
5.5719 USD |
3,435.0658 APT |
5.5196 USD |
5.4974 USD |
5.6456 USD |
5.5487 USD |
| 2023-09-01 |
5.5096 USD |
3,373.0255 APT |
5.5270 USD |
5.3907 USD |
5.5641 USD |
5.5237 USD |
| 2023-08-31 |
5.6654 USD |
13,463.6750 APT |
5.7608 USD |
5.4504 USD |
5.8014 USD |
5.5178 USD |