Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
5.2075 USDT |
38,216.4567 APT |
5.1886 USDT |
5.1371 USDT |
5.3230 USDT |
5.1897 USDT |
| 2023-09-13 |
5.2090 USDT |
96,066.9183 APT |
5.0455 USDT |
5.0228 USDT |
5.3431 USDT |
5.2177 USDT |
| 2023-09-12 |
5.0859 USDT |
51,286.6647 APT |
5.0099 USDT |
4.9699 USDT |
5.2199 USDT |
5.0705 USDT |
| 2023-09-11 |
5.0197 USDT |
80,419.6649 APT |
5.1711 USDT |
4.8918 USDT |
5.1860 USDT |
4.9629 USDT |
| 2023-09-10 |
5.2625 USDT |
70,482.4291 APT |
5.4730 USDT |
5.0982 USDT |
5.4730 USDT |
5.2182 USDT |
| 2023-09-09 |
5.4955 USDT |
17,638.0135 APT |
5.5165 USDT |
5.4480 USDT |
5.5327 USDT |
5.4871 USDT |
| 2023-09-08 |
5.5411 USDT |
60,203.6640 APT |
5.6276 USDT |
5.4400 USDT |
5.6729 USDT |
5.5135 USDT |
| 2023-09-07 |
5.5798 USDT |
59,236.8694 APT |
5.5352 USDT |
5.4789 USDT |
5.6729 USDT |
5.6510 USDT |
| 2023-09-06 |
5.4762 USDT |
43,480.9131 APT |
5.5316 USDT |
5.3812 USDT |
5.5948 USDT |
5.5322 USDT |
| 2023-09-05 |
5.4851 USDT |
27,512.5364 APT |
5.5179 USDT |
5.4070 USDT |
5.5544 USDT |
5.4868 USDT |
| 2023-09-04 |
5.5131 USDT |
25,507.0625 APT |
5.4680 USDT |
5.4250 USDT |
5.5789 USDT |
5.5426 USDT |
| 2023-09-03 |
5.5128 USDT |
19,176.6782 APT |
5.5712 USDT |
5.4128 USDT |
5.5859 USDT |
5.4793 USDT |
| 2023-09-02 |
5.5915 USDT |
40,114.4464 APT |
5.5064 USDT |
5.4945 USDT |
5.6558 USDT |
5.5874 USDT |
| 2023-09-01 |
5.4905 USDT |
51,282.5538 APT |
5.5136 USDT |
5.3850 USDT |
5.5709 USDT |
5.4940 USDT |
| 2023-08-31 |
5.6075 USDT |
63,652.6417 APT |
5.7642 USDT |
5.4330 USDT |
5.8095 USDT |
5.5067 USDT |
| 2023-08-30 |
5.8443 USDT |
71,974.8581 APT |
5.9100 USDT |
5.7342 USDT |
5.9572 USDT |
5.7850 USDT |
| 2023-08-29 |
5.8121 USDT |
108,201.0669 APT |
5.7345 USDT |
5.5785 USDT |
5.9786 USDT |
5.9048 USDT |
| 2023-08-28 |
5.6509 USDT |
75,352.3606 APT |
5.6916 USDT |
5.5307 USDT |
5.7530 USDT |
5.7431 USDT |
| 2023-08-27 |
5.7062 USDT |
52,469.6802 APT |
5.7249 USDT |
5.6474 USDT |
5.7778 USDT |
5.6953 USDT |
| 2023-08-26 |
5.7242 USDT |
21,200.4622 APT |
5.6845 USDT |
5.6567 USDT |
5.7788 USDT |
5.7433 USDT |
| 2023-08-25 |
5.6559 USDT |
42,363.4419 APT |
5.8192 USDT |
5.5738 USDT |
5.8263 USDT |
5.6214 USDT |
| 2023-08-24 |
5.8749 USDT |
46,953.7291 APT |
6.0199 USDT |
5.7130 USDT |
6.0532 USDT |
5.8193 USDT |
| 2023-08-23 |
5.9837 USDT |
65,476.6740 APT |
5.8482 USDT |
5.8218 USDT |
6.1339 USDT |
6.0065 USDT |
| 2023-08-22 |
5.8727 USDT |
75,305.5915 APT |
5.9505 USDT |
5.6785 USDT |
5.9755 USDT |
5.7597 USDT |
| 2023-08-21 |
5.9138 USDT |
59,300.1187 APT |
6.0696 USDT |
5.7637 USDT |
6.0878 USDT |
5.9505 USDT |
| 2023-08-20 |
6.0322 USDT |
59,435.2056 APT |
6.0163 USDT |
5.9258 USDT |
6.1854 USDT |
6.0556 USDT |
| 2023-08-19 |
5.9775 USDT |
73,641.4434 APT |
5.8253 USDT |
5.8253 USDT |
6.0747 USDT |
5.9736 USDT |
| 2023-08-18 |
5.7377 USDT |
166,437.1952 APT |
5.6837 USDT |
5.4738 USDT |
5.9050 USDT |
5.8262 USDT |
| 2023-08-17 |
5.8228 USDT |
244,247.4468 APT |
6.1799 USDT |
4.9139 USDT |
6.3248 USDT |
5.7367 USDT |
| 2023-08-16 |
6.2741 USDT |
126,984.0845 APT |
6.5275 USDT |
5.9612 USDT |
6.5388 USDT |
6.2006 USDT |
| 2023-08-15 |
6.6756 USDT |
140,864.4476 APT |
7.0770 USDT |
6.0839 USDT |
7.0770 USDT |
6.5313 USDT |
| 2023-08-14 |
7.0562 USDT |
57,496.9682 APT |
7.0538 USDT |
6.9864 USDT |
7.1447 USDT |
7.0820 USDT |
| 2023-08-13 |
7.1794 USDT |
61,995.2671 APT |
7.2021 USDT |
7.0624 USDT |
7.2500 USDT |
7.1487 USDT |
| 2023-08-12 |
7.1541 USDT |
66,572.3690 APT |
7.0914 USDT |
7.0800 USDT |
7.2340 USDT |
7.1414 USDT |
| 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 |