Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
9.4981 USDT |
20,634.4013 APT |
9.5294 USDT |
9.3822 USDT |
9.5868 USDT |
9.3984 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 |
| 2024-12-05 |
13.9144 USDT |
697,893.6649 APT |
14.1370 USDT |
13.0499 USDT |
14.4292 USDT |
13.8040 USDT |
| 2024-12-04 |
14.4092 USDT |
635,611.1558 APT |
14.5079 USDT |
13.6695 USDT |
14.8618 USDT |
14.4877 USDT |
| 2024-12-03 |
13.9796 USDT |
926,163.0340 APT |
13.7251 USDT |
13.0107 USDT |
14.6554 USDT |
14.2233 USDT |
| 2024-12-02 |
12.8726 USDT |
529,498.0756 APT |
13.4526 USDT |
12.3000 USDT |
13.6126 USDT |
12.6144 USDT |
| 2024-12-01 |
13.3842 USDT |
601,374.6337 APT |
13.3864 USDT |
12.8942 USDT |
13.9000 USDT |
13.4848 USDT |
| 2024-11-30 |
13.1664 USDT |
461,009.8226 APT |
13.2812 USDT |
12.8426 USDT |
13.6659 USDT |
13.5018 USDT |
| 2024-11-29 |
12.9117 USDT |
455,481.9116 APT |
12.7733 USDT |
12.5548 USDT |
13.2674 USDT |
13.0454 USDT |
| 2024-11-28 |
12.6121 USDT |
528,437.5584 APT |
12.6540 USDT |
12.2325 USDT |
13.0662 USDT |
12.6082 USDT |
| 2024-11-27 |
12.1644 USDT |
626,927.8761 APT |
11.9837 USDT |
11.7366 USDT |
12.6455 USDT |
12.6156 USDT |
| 2024-11-26 |
11.6397 USDT |
678,514.2776 APT |
11.8172 USDT |
10.9286 USDT |
12.1127 USDT |
11.8663 USDT |
| 2024-11-25 |
12.3356 USDT |
640,540.0857 APT |
12.5196 USDT |
11.6672 USDT |
12.8414 USDT |
11.8987 USDT |
| 2024-11-24 |
12.3677 USDT |
640,190.2124 APT |
12.7393 USDT |
11.5420 USDT |
13.3646 USDT |
11.9804 USDT |
| 2024-11-23 |
12.6799 USDT |
676,342.5549 APT |
12.4823 USDT |
12.2745 USDT |
13.2239 USDT |
12.5995 USDT |
| 2024-11-22 |
11.9929 USDT |
622,740.3755 APT |
12.0710 USDT |
11.6212 USDT |
12.2900 USDT |
12.1904 USDT |
| 2024-11-21 |
11.7501 USDT |
539,963.6267 APT |
11.7844 USDT |
11.2193 USDT |
12.3499 USDT |
11.9939 USDT |
| 2024-11-20 |
12.1638 USDT |
870,275.8486 APT |
11.8054 USDT |
11.1104 USDT |
13.4410 USDT |
11.8775 USDT |
| 2024-11-19 |
11.8026 USDT |
517,333.2470 APT |
12.0498 USDT |
11.5000 USDT |
12.3287 USDT |
11.5685 USDT |
| 2024-11-18 |
11.9591 USDT |
691,960.7729 APT |
11.7871 USDT |
11.5417 USDT |
12.2627 USDT |
11.8651 USDT |
| 2024-11-17 |
12.1919 USDT |
640,768.1949 APT |
12.3090 USDT |
11.5600 USDT |
12.7056 USDT |
11.6511 USDT |
| 2024-11-16 |
12.2737 USDT |
763,669.1047 APT |
11.8754 USDT |
11.7348 USDT |
12.7536 USDT |
12.2915 USDT |
| 2024-11-15 |
11.6484 USDT |
655,849.0676 APT |
11.2356 USDT |
11.0184 USDT |
12.2147 USDT |
11.7826 USDT |
| 2024-11-14 |
11.6029 USDT |
898,144.2847 APT |
11.7183 USDT |
11.0369 USDT |
12.3436 USDT |
11.1407 USDT |
| 2024-11-13 |
12.0347 USDT |
976,021.6559 APT |
12.3633 USDT |
11.2101 USDT |
12.9892 USDT |
12.2387 USDT |
| 2024-11-12 |
12.6258 USDT |
1,973,572.0336 APT |
13.7134 USDT |
11.5320 USDT |
13.7520 USDT |
12.3443 USDT |
| 2024-11-11 |
11.5459 USDT |
5,139,175.2340 APT |
10.9074 USDT |
10.5601 USDT |
12.6282 USDT |
12.4448 USDT |
| 2024-11-10 |
10.9597 USDT |
367,975.4395 APT |
10.4397 USDT |
10.1839 USDT |
11.5129 USDT |
10.9514 USDT |
| 2024-11-09 |
9.9805 USDT |
161,192.8764 APT |
9.7206 USDT |
9.5500 USDT |
10.5404 USDT |
10.5027 USDT |
| 2024-11-08 |
9.7097 USDT |
168,749.0524 APT |
9.8307 USDT |
9.4250 USDT |
10.1070 USDT |
9.7344 USDT |
| 2024-11-07 |
9.6896 USDT |
129,308.2136 APT |
9.5665 USDT |
9.4380 USDT |
9.9600 USDT |
9.7872 USDT |
| 2024-11-06 |
9.1817 USDT |
190,253.2887 APT |
8.4670 USDT |
8.4651 USDT |
9.5548 USDT |
9.5499 USDT |
| 2024-11-05 |
8.4061 USDT |
152,941.0656 APT |
8.0576 USDT |
8.0441 USDT |
8.6466 USDT |
8.4783 USDT |
| 2024-11-04 |
8.1975 USDT |
117,603.7254 APT |
8.1927 USDT |
7.9850 USDT |
8.3512 USDT |
8.0734 USDT |
| 2024-11-03 |
8.1365 USDT |
158,575.9089 APT |
8.6391 USDT |
7.8484 USDT |
8.6557 USDT |
8.1602 USDT |