Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
7.0754 USDT |
95,785.4083 APT |
7.1605 USDT |
6.9680 USDT |
7.1605 USDT |
7.1137 USDT |
| 2023-08-10 |
7.3660 USDT |
213,802.9698 APT |
7.4064 USDT |
7.1214 USDT |
7.6154 USDT |
7.1455 USDT |
| 2023-08-09 |
7.5423 USDT |
535,498.0621 APT |
6.7071 USDT |
6.6686 USDT |
7.9712 USDT |
7.3563 USDT |
| 2023-08-08 |
6.6830 USDT |
14,218.1437 APT |
6.6598 USDT |
6.6052 USDT |
6.7600 USDT |
6.7063 USDT |
| 2023-08-07 |
6.6146 USDT |
26,198.5691 APT |
6.7150 USDT |
6.4466 USDT |
6.7835 USDT |
6.6352 USDT |
| 2023-08-06 |
6.7598 USDT |
31,300.4290 APT |
6.7202 USDT |
6.6760 USDT |
6.8124 USDT |
6.7557 USDT |
| 2023-08-05 |
6.6749 USDT |
19,877.2167 APT |
6.7013 USDT |
6.6211 USDT |
6.7214 USDT |
6.7179 USDT |
| 2023-08-04 |
6.7289 USDT |
41,345.3506 APT |
6.7692 USDT |
6.6100 USDT |
6.8516 USDT |
6.6369 USDT |
| 2023-08-03 |
6.8465 USDT |
33,148.8000 APT |
6.8509 USDT |
6.7660 USDT |
6.9213 USDT |
6.8261 USDT |
| 2023-08-02 |
6.9234 USDT |
41,357.2022 APT |
7.0712 USDT |
6.8050 USDT |
7.0856 USDT |
6.8419 USDT |
| 2023-08-01 |
6.9029 USDT |
40,886.9705 APT |
7.0188 USDT |
6.7503 USDT |
7.0567 USDT |
7.0158 USDT |
| 2023-07-31 |
7.0261 USDT |
13,986.9292 APT |
7.0096 USDT |
6.9320 USDT |
7.0926 USDT |
6.9845 USDT |
| 2023-07-30 |
7.0609 USDT |
23,719.5907 APT |
7.1414 USDT |
6.8446 USDT |
7.1887 USDT |
6.9594 USDT |
| 2023-07-29 |
7.0989 USDT |
11,110.0731 APT |
7.0601 USDT |
7.0437 USDT |
7.1435 USDT |
7.1262 USDT |
| 2023-07-28 |
7.0596 USDT |
22,664.0895 APT |
7.0641 USDT |
6.9758 USDT |
7.1104 USDT |
7.0351 USDT |
| 2023-07-27 |
7.0382 USDT |
27,514.5940 APT |
7.0085 USDT |
6.9177 USDT |
7.1436 USDT |
7.0545 USDT |
| 2023-07-26 |
6.9946 USDT |
45,021.5432 APT |
6.9721 USDT |
6.8247 USDT |
7.1246 USDT |
6.9977 USDT |
| 2023-07-25 |
6.9528 USDT |
54,534.2786 APT |
7.0467 USDT |
6.8461 USDT |
7.0750 USDT |
6.9746 USDT |
| 2023-07-24 |
7.2416 USDT |
59,324.9008 APT |
7.5508 USDT |
6.9926 USDT |
7.5860 USDT |
7.0379 USDT |
| 2023-07-23 |
7.6521 USDT |
38,401.7915 APT |
7.6715 USDT |
7.5470 USDT |
7.7937 USDT |
7.5970 USDT |
| 2023-07-22 |
7.6267 USDT |
49,183.8853 APT |
7.5465 USDT |
7.5220 USDT |
7.7160 USDT |
7.7152 USDT |
| 2023-07-21 |
7.4933 USDT |
34,280.0356 APT |
7.4245 USDT |
7.3579 USDT |
7.5990 USDT |
7.5415 USDT |
| 2023-07-20 |
7.5129 USDT |
36,411.6086 APT |
7.5444 USDT |
7.3300 USDT |
7.6907 USDT |
7.4328 USDT |
| 2023-07-19 |
7.5832 USDT |
39,928.4865 APT |
7.5921 USDT |
7.4360 USDT |
7.7160 USDT |
7.5728 USDT |
| 2023-07-18 |
7.8002 USDT |
93,920.3404 APT |
7.8257 USDT |
7.3760 USDT |
8.1951 USDT |
7.6032 USDT |
| 2023-07-17 |
7.6632 USDT |
147,411.5056 APT |
7.3981 USDT |
7.3634 USDT |
7.9143 USDT |
7.8667 USDT |
| 2023-07-16 |
7.5022 USDT |
38,634.7290 APT |
7.4600 USDT |
7.3072 USDT |
7.6300 USDT |
7.4487 USDT |
| 2023-07-15 |
7.4263 USDT |
60,732.2869 APT |
7.3758 USDT |
7.2430 USDT |
7.5604 USDT |
7.4414 USDT |
| 2023-07-14 |
7.6339 USDT |
293,175.0960 APT |
7.5799 USDT |
7.0844 USDT |
7.9884 USDT |
7.2349 USDT |
| 2023-07-13 |
7.3038 USDT |
145,840.4360 APT |
6.9826 USDT |
6.9257 USDT |
7.7000 USDT |
7.5551 USDT |
| 2023-07-12 |
7.0067 USDT |
53,725.0011 APT |
7.0453 USDT |
6.8400 USDT |
7.1200 USDT |
6.9271 USDT |
| 2023-07-11 |
7.0294 USDT |
69,566.2318 APT |
7.1031 USDT |
6.9081 USDT |
7.1418 USDT |
7.0387 USDT |
| 2023-07-10 |
6.9936 USDT |
111,069.4042 APT |
7.0963 USDT |
6.8049 USDT |
7.2020 USDT |
7.0876 USDT |
| 2023-07-09 |
7.1040 USDT |
93,296.8936 APT |
7.0618 USDT |
7.0076 USDT |
7.2477 USDT |
7.0522 USDT |
| 2023-07-08 |
7.1257 USDT |
141,460.4743 APT |
7.2228 USDT |
6.8901 USDT |
7.2637 USDT |
7.0657 USDT |
| 2023-07-07 |
7.1838 USDT |
100,549.4570 APT |
7.1061 USDT |
7.0200 USDT |
7.2850 USDT |
7.1755 USDT |
| 2023-07-06 |
7.3968 USDT |
171,594.6432 APT |
7.4182 USDT |
7.0767 USDT |
7.7050 USDT |
7.2213 USDT |
| 2023-07-05 |
7.5635 USDT |
136,659.1876 APT |
7.6734 USDT |
7.2842 USDT |
7.9582 USDT |
7.4179 USDT |
| 2023-07-04 |
8.0366 USDT |
384,000.6889 APT |
7.5154 USDT |
7.4921 USDT |
8.3335 USDT |
7.7812 USDT |
| 2023-07-03 |
7.4649 USDT |
142,565.4164 APT |
7.3300 USDT |
7.3021 USDT |
7.6336 USDT |
7.4925 USDT |
| 2023-07-02 |
7.2779 USDT |
99,373.4831 APT |
7.3961 USDT |
7.1001 USDT |
7.4487 USDT |
7.2621 USDT |
| 2023-07-01 |
7.2043 USDT |
110,179.4774 APT |
7.2455 USDT |
7.0381 USDT |
7.3168 USDT |
7.2743 USDT |
| 2023-06-30 |
7.2177 USDT |
287,763.8992 APT |
7.1541 USDT |
6.6676 USDT |
7.5075 USDT |
7.2801 USDT |
| 2023-06-29 |
7.2056 USDT |
160,378.4593 APT |
6.9236 USDT |
6.8776 USDT |
7.5783 USDT |
7.1802 USDT |
| 2023-06-28 |
7.0260 USDT |
140,894.4457 APT |
7.4440 USDT |
6.6586 USDT |
7.4441 USDT |
6.9781 USDT |
| 2023-06-27 |
7.4161 USDT |
98,174.2473 APT |
7.2775 USDT |
7.2526 USDT |
7.5405 USDT |
7.4223 USDT |
| 2023-06-26 |
7.5343 USDT |
130,966.1597 APT |
7.5424 USDT |
7.3036 USDT |
7.7326 USDT |
7.3553 USDT |
| 2023-06-25 |
7.6772 USDT |
77,967.8197 APT |
7.3406 USDT |
7.3186 USDT |
7.9668 USDT |
7.6156 USDT |
| 2023-06-24 |
7.4367 USDT |
83,389.3769 APT |
7.6660 USDT |
7.1454 USDT |
7.7465 USDT |
7.3437 USDT |
| 2023-06-23 |
7.6140 USDT |
109,624.4657 APT |
7.3644 USDT |
7.2897 USDT |
7.9850 USDT |
7.7688 USDT |