Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
4.3340 USDT |
293,423.4869 APT |
4.3564 USDT |
4.1792 USDT |
4.4251 USDT |
4.3621 USDT |
| 2025-04-08 |
4.4952 USDT |
391,338.2822 APT |
4.4124 USDT |
4.3170 USDT |
4.7168 USDT |
4.3990 USDT |
| 2025-04-07 |
4.2156 USDT |
520,514.9687 APT |
4.3453 USDT |
3.8921 USDT |
4.5611 USDT |
4.3530 USDT |
| 2025-04-06 |
4.5374 USDT |
407,704.1218 APT |
4.8872 USDT |
4.2966 USDT |
4.9165 USDT |
4.3443 USDT |
| 2025-04-05 |
4.8595 USDT |
125,419.1138 APT |
4.9062 USDT |
4.7831 USDT |
4.9434 USDT |
4.8029 USDT |
| 2025-04-04 |
4.9004 USDT |
269,127.2678 APT |
5.0610 USDT |
4.7369 USDT |
5.0983 USDT |
4.8830 USDT |
| 2025-04-03 |
5.1100 USDT |
239,139.2425 APT |
5.1002 USDT |
4.9437 USDT |
5.3295 USDT |
5.0661 USDT |
| 2025-04-02 |
5.3329 USDT |
299,451.5876 APT |
5.3997 USDT |
5.1900 USDT |
5.5101 USDT |
5.2848 USDT |
| 2025-04-01 |
5.3519 USDT |
201,582.9985 APT |
5.2643 USDT |
5.2496 USDT |
5.4559 USDT |
5.4141 USDT |
| 2025-03-31 |
5.2555 USDT |
267,423.7172 APT |
5.2994 USDT |
5.0707 USDT |
5.4263 USDT |
5.2824 USDT |
| 2025-03-30 |
5.2846 USDT |
106,966.4794 APT |
5.2291 USDT |
5.1656 USDT |
5.3535 USDT |
5.2994 USDT |
| 2025-03-29 |
5.4379 USDT |
112,943.9590 APT |
5.5455 USDT |
5.2960 USDT |
5.5930 USDT |
5.3399 USDT |
| 2025-03-28 |
5.6228 USDT |
210,966.1814 APT |
5.9634 USDT |
5.4312 USDT |
5.9634 USDT |
5.5418 USDT |
| 2025-03-27 |
5.9783 USDT |
94,376.7050 APT |
5.9464 USDT |
5.8630 USDT |
6.0799 USDT |
5.9008 USDT |
| 2025-03-26 |
5.9334 USDT |
149,363.5296 APT |
5.9151 USDT |
5.8243 USDT |
6.0545 USDT |
5.8926 USDT |
| 2025-03-25 |
5.9288 USDT |
265,584.3246 APT |
6.0320 USDT |
5.8207 USDT |
6.1017 USDT |
5.9180 USDT |
| 2025-03-24 |
5.8471 USDT |
294,468.5146 APT |
5.7132 USDT |
5.6164 USDT |
6.0522 USDT |
6.0433 USDT |
| 2025-03-23 |
5.6335 USDT |
102,101.1152 APT |
5.6766 USDT |
5.5878 USDT |
5.6771 USDT |
5.6318 USDT |
| 2025-03-22 |
5.7169 USDT |
115,373.4694 APT |
5.6169 USDT |
5.5900 USDT |
5.8014 USDT |
5.7248 USDT |
| 2025-03-21 |
5.5590 USDT |
278,302.8425 APT |
5.6259 USDT |
5.4046 USDT |
5.7451 USDT |
5.6389 USDT |
| 2025-03-20 |
5.5176 USDT |
219,963.1964 APT |
5.6045 USDT |
5.4065 USDT |
5.6399 USDT |
5.6172 USDT |
| 2025-03-19 |
5.5221 USDT |
262,396.2231 APT |
5.4292 USDT |
5.3604 USDT |
5.6496 USDT |
5.5394 USDT |
| 2025-03-18 |
5.3518 USDT |
261,145.3417 APT |
5.3456 USDT |
5.2204 USDT |
5.4733 USDT |
5.2949 USDT |
| 2025-03-17 |
5.3577 USDT |
250,496.5322 APT |
5.1463 USDT |
5.1437 USDT |
5.4500 USDT |
5.3730 USDT |
| 2025-03-16 |
5.2432 USDT |
304,123.5564 APT |
5.3476 USDT |
5.0997 USDT |
5.3892 USDT |
5.1466 USDT |
| 2025-03-15 |
5.3094 USDT |
261,175.9487 APT |
5.2095 USDT |
5.1835 USDT |
5.3830 USDT |
5.3486 USDT |
| 2025-03-14 |
5.2142 USDT |
314,022.1726 APT |
5.1516 USDT |
5.1170 USDT |
5.3295 USDT |
5.1805 USDT |
| 2025-03-13 |
5.1334 USDT |
204,619.4784 APT |
5.2055 USDT |
5.0293 USDT |
5.2252 USDT |
5.1372 USDT |
| 2025-03-12 |
5.1750 USDT |
430,844.0399 APT |
5.3088 USDT |
5.0171 USDT |
5.3666 USDT |
5.0882 USDT |
| 2025-03-11 |
5.3794 USDT |
494,870.8532 APT |
5.1989 USDT |
5.0178 USDT |
5.6576 USDT |
5.4931 USDT |
| 2025-03-10 |
5.5335 USDT |
358,191.5613 APT |
5.6164 USDT |
5.2921 USDT |
5.7543 USDT |
5.4314 USDT |
| 2025-03-09 |
5.8944 USDT |
518,774.9703 APT |
5.9546 USDT |
5.5856 USDT |
6.1474 USDT |
5.6616 USDT |
| 2025-03-08 |
5.9733 USDT |
273,454.7677 APT |
6.1664 USDT |
5.7728 USDT |
6.2149 USDT |
5.9778 USDT |
| 2025-03-07 |
6.1402 USDT |
585,150.4730 APT |
5.9974 USDT |
5.8114 USDT |
6.3753 USDT |
6.2479 USDT |
| 2025-03-06 |
6.1164 USDT |
520,738.2004 APT |
6.2060 USDT |
5.9150 USDT |
6.3044 USDT |
5.9940 USDT |
| 2025-03-05 |
5.6371 USDT |
257,328.5991 APT |
5.4560 USDT |
5.4023 USDT |
5.9955 USDT |
5.8970 USDT |
| 2025-03-04 |
5.4239 USDT |
595,068.7511 APT |
5.7353 USDT |
5.0404 USDT |
5.7744 USDT |
5.4590 USDT |
| 2025-03-03 |
6.2333 USDT |
573,683.3693 APT |
6.7569 USDT |
5.7372 USDT |
6.7842 USDT |
5.7987 USDT |
| 2025-03-02 |
6.4511 USDT |
528,858.7289 APT |
6.3052 USDT |
6.1564 USDT |
6.8120 USDT |
6.6617 USDT |
| 2025-03-01 |
6.4351 USDT |
677,535.1506 APT |
6.4572 USDT |
6.3086 USDT |
6.6311 USDT |
6.4351 USDT |
| 2025-02-28 |
5.9671 USDT |
595,665.3123 APT |
6.1513 USDT |
5.6305 USDT |
6.4753 USDT |
6.3300 USDT |
| 2025-02-27 |
6.1539 USDT |
366,996.1049 APT |
5.9069 USDT |
5.9056 USDT |
6.4943 USDT |
6.1417 USDT |
| 2025-02-26 |
5.6604 USDT |
323,929.2722 APT |
5.6358 USDT |
5.5202 USDT |
5.8604 USDT |
5.7562 USDT |
| 2025-02-25 |
5.3921 USDT |
578,980.8368 APT |
5.4044 USDT |
5.0449 USDT |
5.7937 USDT |
5.6528 USDT |
| 2025-02-24 |
5.8059 USDT |
330,632.5234 APT |
6.1167 USDT |
5.6324 USDT |
6.1545 USDT |
5.6628 USDT |
| 2025-02-23 |
6.1221 USDT |
289,769.0283 APT |
6.0259 USDT |
5.9623 USDT |
6.2375 USDT |
6.1019 USDT |
| 2025-02-22 |
6.0323 USDT |
269,068.2801 APT |
5.9875 USDT |
5.9245 USDT |
6.1617 USDT |
6.1209 USDT |
| 2025-02-21 |
6.2458 USDT |
507,601.7466 APT |
6.3233 USDT |
5.9003 USDT |
6.4990 USDT |
6.0056 USDT |
| 2025-02-20 |
6.5291 USDT |
645,013.3548 APT |
6.3129 USDT |
6.1400 USDT |
7.0534 USDT |
6.3230 USDT |
| 2025-02-19 |
6.2756 USDT |
639,902.1854 APT |
5.6343 USDT |
5.5857 USDT |
6.6200 USDT |
6.5391 USDT |