Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
8.7193 USDT |
93,973.1290 APT |
8.9523 USDT |
8.5389 USDT |
8.9649 USDT |
8.5810 USDT |
| 2024-11-01 |
8.9839 USDT |
151,281.7783 APT |
9.0917 USDT |
8.6786 USDT |
9.2975 USDT |
8.9304 USDT |
| 2024-10-31 |
9.3667 USDT |
153,872.2687 APT |
9.7968 USDT |
9.1260 USDT |
9.7972 USDT |
9.1926 USDT |
| 2024-10-30 |
9.9202 USDT |
128,065.6919 APT |
10.0464 USDT |
9.6718 USDT |
10.2208 USDT |
9.8767 USDT |
| 2024-10-29 |
9.8016 USDT |
303,666.6172 APT |
9.2070 USDT |
9.2009 USDT |
10.1912 USDT |
9.9977 USDT |
| 2024-10-28 |
9.0161 USDT |
244,596.3987 APT |
9.2011 USDT |
8.7087 USDT |
9.3068 USDT |
9.2220 USDT |
| 2024-10-27 |
9.2168 USDT |
117,929.2946 APT |
9.3157 USDT |
9.0690 USDT |
9.3831 USDT |
9.1984 USDT |
| 2024-10-26 |
9.0915 USDT |
204,070.8583 APT |
8.9401 USDT |
8.7100 USDT |
9.3259 USDT |
9.3054 USDT |
| 2024-10-25 |
9.4484 USDT |
307,248.9171 APT |
10.1966 USDT |
8.4376 USDT |
10.2314 USDT |
8.8396 USDT |
| 2024-10-24 |
10.1269 USDT |
211,653.9430 APT |
9.9324 USDT |
9.8150 USDT |
10.4012 USDT |
10.2975 USDT |
| 2024-10-23 |
10.0917 USDT |
235,836.1457 APT |
10.4045 USDT |
9.6481 USDT |
10.6374 USDT |
9.9612 USDT |
| 2024-10-22 |
10.7867 USDT |
504,064.9174 APT |
10.0971 USDT |
10.0148 USDT |
11.2268 USDT |
10.2700 USDT |
| 2024-10-21 |
10.0727 USDT |
208,390.7951 APT |
9.9781 USDT |
9.8080 USDT |
10.2916 USDT |
10.2387 USDT |
| 2024-10-20 |
9.9417 USDT |
138,979.3924 APT |
9.7193 USDT |
9.6915 USDT |
10.1900 USDT |
10.0293 USDT |
| 2024-10-19 |
9.7857 USDT |
114,677.3587 APT |
10.0070 USDT |
9.6156 USDT |
10.0112 USDT |
9.7365 USDT |
| 2024-10-18 |
9.9425 USDT |
177,617.1501 APT |
9.9373 USDT |
9.7656 USDT |
10.1880 USDT |
10.0475 USDT |
| 2024-10-17 |
10.0342 USDT |
201,133.9936 APT |
10.0346 USDT |
9.7349 USDT |
10.2847 USDT |
9.9272 USDT |
| 2024-10-16 |
10.0860 USDT |
348,581.2473 APT |
10.4486 USDT |
9.6947 USDT |
10.4696 USDT |
10.1024 USDT |
| 2024-10-15 |
10.3619 USDT |
597,703.3306 APT |
10.1779 USDT |
9.9483 USDT |
10.7366 USDT |
10.6299 USDT |
| 2024-10-14 |
10.1249 USDT |
405,527.9889 APT |
10.1930 USDT |
9.9010 USDT |
10.4500 USDT |
10.1920 USDT |
| 2024-10-13 |
10.0525 USDT |
445,244.4530 APT |
9.9286 USDT |
9.6738 USDT |
10.4199 USDT |
9.7110 USDT |
| 2024-10-12 |
9.2001 USDT |
464,122.5999 APT |
8.5181 USDT |
8.4113 USDT |
9.9453 USDT |
9.9450 USDT |
| 2024-10-11 |
8.2731 USDT |
251,005.5590 APT |
8.1032 USDT |
7.9485 USDT |
8.5034 USDT |
8.3786 USDT |
| 2024-10-10 |
8.2993 USDT |
300,287.3962 APT |
8.5566 USDT |
8.1060 USDT |
8.5576 USDT |
8.1945 USDT |
| 2024-10-09 |
9.1955 USDT |
254,726.2453 APT |
9.3282 USDT |
9.0520 USDT |
9.4537 USDT |
9.1448 USDT |
| 2024-10-08 |
9.1135 USDT |
638,041.0225 APT |
8.6804 USDT |
8.6804 USDT |
9.5600 USDT |
9.3675 USDT |
| 2024-10-07 |
8.8532 USDT |
767,787.8988 APT |
8.7005 USDT |
8.4339 USDT |
9.3261 USDT |
8.7325 USDT |
| 2024-10-06 |
8.7113 USDT |
307,257.6080 APT |
8.5994 USDT |
8.4840 USDT |
9.0011 USDT |
8.6861 USDT |
| 2024-10-05 |
9.0126 USDT |
318,948.6343 APT |
9.1094 USDT |
8.8252 USDT |
9.2183 USDT |
8.8504 USDT |
| 2024-10-04 |
8.8092 USDT |
946,206.1629 APT |
8.5591 USDT |
8.1920 USDT |
9.3052 USDT |
9.0794 USDT |
| 2024-10-03 |
8.2671 USDT |
932,663.3443 APT |
7.7689 USDT |
7.6263 USDT |
8.7328 USDT |
8.3268 USDT |