Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.2701 USDT |
88,204.5864 APT |
8.3375 USDT |
7.9923 USDT |
8.5291 USDT |
8.4893 USDT |
| 2025-01-23 |
8.3544 USDT |
192,636.8512 APT |
8.4932 USDT |
8.1307 USDT |
8.5825 USDT |
8.4025 USDT |
| 2025-01-22 |
8.6620 USDT |
162,224.0243 APT |
8.7421 USDT |
8.4994 USDT |
8.9692 USDT |
8.5340 USDT |
| 2025-01-21 |
8.4585 USDT |
205,806.4549 APT |
8.5547 USDT |
8.1239 USDT |
8.8758 USDT |
8.7356 USDT |
| 2025-01-20 |
8.6458 USDT |
411,086.9269 APT |
8.4951 USDT |
8.2128 USDT |
9.2651 USDT |
8.5789 USDT |
| 2025-01-19 |
9.1290 USDT |
421,997.3257 APT |
9.3234 USDT |
8.5192 USDT |
9.5584 USDT |
8.7095 USDT |
| 2025-01-18 |
9.2988 USDT |
302,737.4945 APT |
9.7530 USDT |
9.0613 USDT |
9.8700 USDT |
9.2196 USDT |
| 2025-01-17 |
9.5798 USDT |
201,254.7799 APT |
9.2358 USDT |
9.2357 USDT |
9.8327 USDT |
9.7511 USDT |
| 2025-01-16 |
9.3016 USDT |
193,775.1118 APT |
9.4686 USDT |
9.0213 USDT |
9.5064 USDT |
9.3909 USDT |
| 2025-01-15 |
9.0952 USDT |
224,625.0884 APT |
9.0197 USDT |
8.7394 USDT |
9.4037 USDT |
9.3653 USDT |
| 2025-01-14 |
8.6824 USDT |
194,023.3538 APT |
8.4770 USDT |
8.4111 USDT |
9.0758 USDT |
9.0593 USDT |
| 2025-01-13 |
8.3504 USDT |
305,808.7391 APT |
8.8313 USDT |
7.8933 USDT |
9.1025 USDT |
8.3669 USDT |
| 2025-01-12 |
8.9719 USDT |
192,021.5999 APT |
9.1263 USDT |
8.7199 USDT |
9.1598 USDT |
8.7638 USDT |
| 2025-01-11 |
8.9892 USDT |
174,341.2146 APT |
9.1319 USDT |
8.8429 USDT |
9.2300 USDT |
9.0585 USDT |
| 2025-01-10 |
8.9650 USDT |
270,873.5397 APT |
8.6476 USDT |
8.6449 USDT |
9.2462 USDT |
9.1860 USDT |
| 2025-01-09 |
8.8122 USDT |
210,628.2373 APT |
9.0154 USDT |
8.5136 USDT |
9.1349 USDT |
8.5951 USDT |
| 2025-01-08 |
9.2332 USDT |
225,434.9096 APT |
9.6525 USDT |
8.6437 USDT |
9.7147 USDT |
8.8500 USDT |
| 2025-01-07 |
10.1735 USDT |
430,468.5921 APT |
10.1762 USDT |
9.5183 USDT |
10.6561 USDT |
9.6431 USDT |
| 2025-01-06 |
10.0183 USDT |
218,694.0590 APT |
10.0940 USDT |
9.8053 USDT |
10.3300 USDT |
10.0866 USDT |
| 2025-01-05 |
9.8780 USDT |
176,018.2110 APT |
9.9934 USDT |
9.7233 USDT |
10.0331 USDT |
9.9373 USDT |
| 2025-01-04 |
9.7942 USDT |
237,580.1857 APT |
9.8073 USDT |
9.6382 USDT |
10.0752 USDT |
9.7861 USDT |
| 2025-01-03 |
9.5376 USDT |
243,605.5841 APT |
9.2915 USDT |
9.1546 USDT |
9.8839 USDT |
9.7847 USDT |
| 2025-01-02 |
9.2640 USDT |
218,187.7752 APT |
9.0226 USDT |
9.0078 USDT |
9.4357 USDT |
9.2513 USDT |
| 2025-01-01 |
8.6546 USDT |
192,634.4669 APT |
8.7125 USDT |
8.4208 USDT |
8.8564 USDT |
8.8149 USDT |
| 2024-12-31 |
8.8196 USDT |
224,829.5941 APT |
8.8813 USDT |
8.6554 USDT |
9.0449 USDT |
8.6975 USDT |
| 2024-12-30 |
9.0095 USDT |
258,858.8609 APT |
8.8748 USDT |
8.6794 USDT |
9.3229 USDT |
8.8720 USDT |
| 2024-12-29 |
9.0846 USDT |
205,044.7323 APT |
9.1927 USDT |
8.8734 USDT |
9.2330 USDT |
8.8837 USDT |
| 2024-12-28 |
8.9082 USDT |
213,147.9130 APT |
8.7375 USDT |
8.6175 USDT |
9.1798 USDT |
9.1245 USDT |
| 2024-12-27 |
8.9709 USDT |
314,397.2384 APT |
8.8166 USDT |
8.6606 USDT |
9.3083 USDT |
8.7643 USDT |
| 2024-12-26 |
9.1364 USDT |
221,069.3350 APT |
9.5595 USDT |
8.8573 USDT |
9.6607 USDT |
8.9666 USDT |
| 2024-12-25 |
9.6764 USDT |
240,908.9810 APT |
9.8151 USDT |
9.4740 USDT |
9.9058 USDT |
9.5614 USDT |
| 2024-12-24 |
9.5563 USDT |
308,214.1893 APT |
9.6953 USDT |
9.2687 USDT |
9.9460 USDT |
9.7481 USDT |
| 2024-12-23 |
9.1892 USDT |
131,841.4529 APT |
9.2247 USDT |
8.8800 USDT |
9.4584 USDT |
9.2130 USDT |
| 2024-12-22 |
9.3666 USDT |
295,460.0438 APT |
9.5294 USDT |
9.0396 USDT |
9.6756 USDT |
9.3263 USDT |
| 2024-12-21 |
10.2944 USDT |
577,122.0228 APT |
10.8658 USDT |
9.6829 USDT |
11.2400 USDT |
9.7738 USDT |
| 2024-12-20 |
10.8097 USDT |
437,989.0806 APT |
11.3720 USDT |
9.9529 USDT |
11.9114 USDT |
10.8599 USDT |
| 2024-12-19 |
11.9148 USDT |
378,930.0454 APT |
11.8311 USDT |
11.2724 USDT |
12.7506 USDT |
11.3382 USDT |
| 2024-12-18 |
12.4743 USDT |
331,382.1451 APT |
12.9296 USDT |
11.5132 USDT |
12.9912 USDT |
12.1175 USDT |
| 2024-12-17 |
13.5982 USDT |
345,080.5610 APT |
13.9140 USDT |
12.7300 USDT |
14.3800 USDT |
12.9669 USDT |
| 2024-12-16 |
13.7915 USDT |
423,136.3499 APT |
13.6598 USDT |
13.2223 USDT |
14.2304 USDT |
13.8236 USDT |
| 2024-12-15 |
13.4047 USDT |
505,845.4571 APT |
13.4186 USDT |
13.0427 USDT |
13.7654 USDT |
13.3001 USDT |
| 2024-12-14 |
13.8790 USDT |
500,772.5736 APT |
14.2083 USDT |
13.1500 USDT |
14.7020 USDT |
13.3046 USDT |
| 2024-12-13 |
14.0058 USDT |
530,862.3518 APT |
13.6671 USDT |
13.4100 USDT |
14.5540 USDT |
14.2640 USDT |
| 2024-12-12 |
13.7253 USDT |
652,716.1193 APT |
12.8782 USDT |
12.8533 USDT |
14.1323 USDT |
13.5647 USDT |
| 2024-12-11 |
12.1143 USDT |
697,977.5523 APT |
11.6251 USDT |
11.1690 USDT |
12.9644 USDT |
12.9093 USDT |
| 2024-12-10 |
11.4760 USDT |
815,566.3981 APT |
11.9371 USDT |
10.6600 USDT |
12.1873 USDT |
11.5866 USDT |
| 2024-12-09 |
13.6060 USDT |
497,431.4310 APT |
14.5069 USDT |
13.0832 USDT |
14.5118 USDT |
13.2125 USDT |
| 2024-12-08 |
14.3759 USDT |
464,776.1015 APT |
14.5689 USDT |
14.0500 USDT |
14.6354 USDT |
14.2331 USDT |
| 2024-12-07 |
14.8871 USDT |
439,151.5780 APT |
14.6761 USDT |
14.4078 USDT |
15.3181 USDT |
14.5100 USDT |
| 2024-12-06 |
14.1994 USDT |
525,527.7797 APT |
13.6305 USDT |
13.4591 USDT |
14.6415 USDT |
14.5675 USDT |