Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
7.5795 USDT |
92,706.6062 APT |
7.4543 USDT |
7.2721 USDT |
7.8292 USDT |
7.5217 USDT |
| 2023-06-21 |
7.2903 USDT |
115,771.0613 APT |
7.2060 USDT |
7.0914 USDT |
7.5985 USDT |
7.5071 USDT |
| 2023-06-20 |
6.9572 USDT |
167,435.5580 APT |
6.9274 USDT |
6.6498 USDT |
7.3043 USDT |
7.1918 USDT |
| 2023-06-19 |
6.8627 USDT |
108,739.4487 APT |
6.7247 USDT |
6.6568 USDT |
7.0462 USDT |
6.9480 USDT |
| 2023-06-18 |
7.0014 USDT |
215,571.9936 APT |
6.9928 USDT |
6.5433 USDT |
7.2576 USDT |
6.7266 USDT |
| 2023-06-17 |
6.8205 USDT |
163,963.7797 APT |
6.2934 USDT |
6.2205 USDT |
7.0858 USDT |
7.0000 USDT |
| 2023-06-16 |
6.1898 USDT |
101,897.3791 APT |
6.2232 USDT |
6.0182 USDT |
6.2621 USDT |
6.2620 USDT |
| 2023-06-15 |
6.0898 USDT |
115,451.4314 APT |
6.0233 USDT |
5.9622 USDT |
6.2940 USDT |
6.2334 USDT |
| 2023-06-14 |
6.3148 USDT |
147,483.4468 APT |
6.2489 USDT |
6.0611 USDT |
6.4291 USDT |
6.1531 USDT |
| 2023-06-13 |
6.3003 USDT |
165,263.2967 APT |
6.2602 USDT |
6.0900 USDT |
6.5433 USDT |
6.2082 USDT |
| 2023-06-12 |
6.2287 USDT |
243,230.2549 APT |
6.2513 USDT |
6.0799 USDT |
6.4614 USDT |
6.2212 USDT |
| 2023-06-11 |
6.1628 USDT |
202,065.5421 APT |
6.0209 USDT |
5.8593 USDT |
6.7074 USDT |
6.3621 USDT |
| 2023-06-10 |
6.1212 USDT |
522,611.1401 APT |
7.4450 USDT |
5.3321 USDT |
7.4461 USDT |
5.9317 USDT |
| 2023-06-09 |
7.5698 USDT |
123,777.7410 APT |
7.6795 USDT |
7.2760 USDT |
7.7800 USDT |
7.3955 USDT |
| 2023-06-08 |
7.6850 USDT |
105,477.9483 APT |
7.6994 USDT |
7.5359 USDT |
7.8180 USDT |
7.6798 USDT |
| 2023-06-07 |
7.9436 USDT |
146,810.3146 APT |
8.2248 USDT |
7.6308 USDT |
8.2248 USDT |
7.6517 USDT |
| 2023-06-06 |
8.0439 USDT |
198,927.4881 APT |
8.1073 USDT |
7.6128 USDT |
8.3529 USDT |
8.1990 USDT |
| 2023-06-05 |
8.5178 USDT |
315,364.1537 APT |
9.1762 USDT |
7.8810 USDT |
9.2381 USDT |
8.0130 USDT |
| 2023-06-04 |
9.1677 USDT |
115,413.1473 APT |
8.9725 USDT |
8.8240 USDT |
9.4201 USDT |
9.3639 USDT |
| 2023-06-03 |
9.0122 USDT |
79,101.5212 APT |
9.0362 USDT |
8.8821 USDT |
9.1950 USDT |
8.9811 USDT |
| 2023-06-02 |
8.8901 USDT |
190,648.5223 APT |
8.5519 USDT |
8.3844 USDT |
9.1897 USDT |
9.0266 USDT |
| 2023-06-01 |
8.4818 USDT |
107,500.3659 APT |
8.3547 USDT |
8.2591 USDT |
8.6607 USDT |
8.5447 USDT |
| 2023-05-31 |
8.4537 USDT |
173,538.5974 APT |
8.4807 USDT |
8.1620 USDT |
8.7926 USDT |
8.2821 USDT |
| 2023-05-30 |
8.4770 USDT |
88,229.2067 APT |
8.4996 USDT |
8.3864 USDT |
8.6000 USDT |
8.5773 USDT |
| 2023-05-29 |
8.4266 USDT |
156,096.8228 APT |
8.5205 USDT |
8.2104 USDT |
8.6963 USDT |
8.4764 USDT |
| 2023-05-28 |
8.4660 USDT |
89,786.6236 APT |
8.2287 USDT |
8.1953 USDT |
8.6774 USDT |
8.5769 USDT |
| 2023-05-27 |
8.1448 USDT |
29,164.6877 APT |
8.0684 USDT |
8.0419 USDT |
8.2613 USDT |
8.2264 USDT |
| 2023-05-26 |
7.9991 USDT |
42,425.2785 APT |
7.9706 USDT |
7.8209 USDT |
8.1507 USDT |
8.0830 USDT |
| 2023-05-25 |
7.9485 USDT |
64,145.1266 APT |
8.0778 USDT |
7.7400 USDT |
8.1019 USDT |
8.0121 USDT |
| 2023-05-24 |
8.1391 USDT |
96,811.8839 APT |
8.5096 USDT |
7.9186 USDT |
8.5173 USDT |
8.0938 USDT |
| 2023-05-23 |
8.3496 USDT |
75,268.9082 APT |
8.1013 USDT |
8.0133 USDT |
8.4830 USDT |
8.4363 USDT |