Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
8.1076 USDT |
71,795.9407 APT |
8.1733 USDT |
7.9748 USDT |
8.2220 USDT |
8.1079 USDT |
| 2023-05-21 |
8.2571 USDT |
45,382.2048 APT |
8.4395 USDT |
8.0523 USDT |
8.4875 USDT |
8.1839 USDT |
| 2023-05-20 |
8.4293 USDT |
35,499.3856 APT |
8.4263 USDT |
8.3291 USDT |
8.5114 USDT |
8.4220 USDT |
| 2023-05-19 |
8.4578 USDT |
39,378.2542 APT |
8.5156 USDT |
8.3661 USDT |
8.5497 USDT |
8.4184 USDT |
| 2023-05-18 |
8.5789 USDT |
73,621.8461 APT |
8.7151 USDT |
8.3314 USDT |
8.7518 USDT |
8.5351 USDT |
| 2023-05-17 |
8.5898 USDT |
105,516.7646 APT |
8.5449 USDT |
8.3237 USDT |
8.8769 USDT |
8.7569 USDT |
| 2023-05-16 |
8.5664 USDT |
100,335.5394 APT |
8.5822 USDT |
8.4305 USDT |
8.7449 USDT |
8.5625 USDT |
| 2023-05-15 |
8.6742 USDT |
152,764.8670 APT |
8.4766 USDT |
8.2874 USDT |
9.0036 USDT |
8.6611 USDT |
| 2023-05-14 |
8.4019 USDT |
87,212.9793 APT |
8.2723 USDT |
8.0865 USDT |
8.7230 USDT |
8.4446 USDT |
| 2023-05-13 |
8.2482 USDT |
56,432.8861 APT |
8.2983 USDT |
8.1602 USDT |
8.3657 USDT |
8.3567 USDT |
| 2023-05-12 |
7.9720 USDT |
168,582.4866 APT |
8.0600 USDT |
7.7250 USDT |
8.2948 USDT |
8.2691 USDT |
| 2023-05-11 |
8.1774 USDT |
167,891.6386 APT |
8.6019 USDT |
7.8560 USDT |
8.6019 USDT |
8.0384 USDT |
| 2023-05-10 |
8.4153 USDT |
246,139.6999 APT |
8.3552 USDT |
8.0288 USDT |
8.7559 USDT |
8.6236 USDT |
| 2023-05-09 |
8.2647 USDT |
123,781.0997 APT |
8.3094 USDT |
8.1150 USDT |
8.4079 USDT |
8.3569 USDT |
| 2023-05-08 |
8.5492 USDT |
363,934.4184 APT |
9.1975 USDT |
8.0018 USDT |
9.2623 USDT |
8.1951 USDT |
| 2023-05-07 |
9.3010 USDT |
85,154.6593 APT |
9.2119 USDT |
9.1912 USDT |
9.4233 USDT |
9.2729 USDT |
| 2023-05-06 |
9.3304 USDT |
184,992.3644 APT |
9.8407 USDT |
9.0049 USDT |
9.9200 USDT |
9.2025 USDT |
| 2023-05-05 |
9.7320 USDT |
107,401.8703 APT |
9.6754 USDT |
9.5000 USDT |
9.8720 USDT |
9.8590 USDT |
| 2023-05-04 |
9.8214 USDT |
118,151.4633 APT |
10.0245 USDT |
9.5632 USDT |
10.0330 USDT |
9.6526 USDT |
| 2023-05-03 |
9.6750 USDT |
275,068.4454 APT |
9.9313 USDT |
9.4485 USDT |
10.0335 USDT |
9.8875 USDT |
| 2023-05-02 |
9.8844 USDT |
139,499.9290 APT |
9.9240 USDT |
9.7578 USDT |
9.9850 USDT |
9.9474 USDT |
| 2023-05-01 |
10.0427 USDT |
224,149.8906 APT |
10.3164 USDT |
9.7756 USDT |
10.3455 USDT |
9.8852 USDT |
| 2023-04-30 |
10.6228 USDT |
217,657.0462 APT |
10.7431 USDT |
10.3576 USDT |
11.0151 USDT |
10.4895 USDT |
| 2023-04-29 |
10.6601 USDT |
310,720.6640 APT |
10.1599 USDT |
10.1060 USDT |
10.8640 USDT |
10.7003 USDT |
| 2023-04-28 |
10.0628 USDT |
154,658.2562 APT |
10.1836 USDT |
9.8792 USDT |
10.2400 USDT |
10.1810 USDT |
| 2023-04-27 |
10.1432 USDT |
251,745.3128 APT |
10.0229 USDT |
9.9350 USDT |
10.4500 USDT |
10.2659 USDT |
| 2023-04-26 |
10.2662 USDT |
396,017.4925 APT |
10.3685 USDT |
9.4225 USDT |
10.8859 USDT |
10.0384 USDT |
| 2023-04-25 |
10.0891 USDT |
255,215.3479 APT |
10.2270 USDT |
9.7688 USDT |
10.4780 USDT |
10.3815 USDT |
| 2023-04-24 |
10.2034 USDT |
208,416.3690 APT |
10.2073 USDT |
9.9704 USDT |
10.4280 USDT |
10.2197 USDT |
| 2023-04-23 |
10.0934 USDT |
203,963.0117 APT |
10.3220 USDT |
9.7102 USDT |
10.3399 USDT |
10.2350 USDT |
| 2023-04-22 |
10.1803 USDT |
163,914.3887 APT |
10.1512 USDT |
9.9704 USDT |
10.4367 USDT |
10.2613 USDT |
| 2023-04-21 |
10.5154 USDT |
321,973.7163 APT |
11.0411 USDT |
9.8000 USDT |
11.1938 USDT |
10.1742 USDT |
| 2023-04-20 |
11.1956 USDT |
218,455.1392 APT |
11.3048 USDT |
10.8335 USDT |
11.4900 USDT |
11.0856 USDT |
| 2023-04-19 |
11.9372 USDT |
343,877.1354 APT |
12.7145 USDT |
11.3074 USDT |
13.1672 USDT |
11.5672 USDT |
| 2023-04-18 |
12.5168 USDT |
188,323.5727 APT |
12.3118 USDT |
12.1162 USDT |
12.7823 USDT |
12.7268 USDT |
| 2023-04-17 |
12.4016 USDT |
258,775.5472 APT |
12.5923 USDT |
12.1000 USDT |
12.8456 USDT |
12.2920 USDT |
| 2023-04-16 |
12.4647 USDT |
143,939.7440 APT |
12.5580 USDT |
12.2667 USDT |
12.6801 USDT |
12.6155 USDT |
| 2023-04-15 |
12.6649 USDT |
218,147.3343 APT |
12.6784 USDT |
12.4050 USDT |
12.9111 USDT |
12.6673 USDT |
| 2023-04-14 |
12.7468 USDT |
579,903.8263 APT |
12.3849 USDT |
12.1782 USDT |
13.5951 USDT |
12.7286 USDT |
| 2023-04-13 |
12.0455 USDT |
320,667.7050 APT |
11.3567 USDT |
11.2548 USDT |
12.5250 USDT |
12.3723 USDT |
| 2023-04-12 |
11.3505 USDT |
247,965.4511 APT |
11.7324 USDT |
11.0688 USDT |
11.9882 USDT |
11.3507 USDT |
| 2023-04-11 |
11.7303 USDT |
344,174.7205 APT |
11.4515 USDT |
11.3218 USDT |
12.1179 USDT |
11.7743 USDT |
| 2023-04-10 |
11.0763 USDT |
76,178.7484 APT |
11.0641 USDT |
10.8924 USDT |
11.3117 USDT |
11.2354 USDT |
| 2023-04-09 |
11.0176 USDT |
115,508.3184 APT |
11.0222 USDT |
10.8545 USDT |
11.1585 USDT |
11.1150 USDT |
| 2023-04-08 |
11.0244 USDT |
127,036.8388 APT |
11.1752 USDT |
10.6090 USDT |
11.3000 USDT |
10.8777 USDT |
| 2023-04-07 |
11.1961 USDT |
171,003.6154 APT |
11.4703 USDT |
11.0336 USDT |
11.5088 USDT |
11.1577 USDT |
| 2023-04-06 |
11.5079 USDT |
179,856.4237 APT |
11.5512 USDT |
11.2216 USDT |
11.7033 USDT |
11.4408 USDT |
| 2023-04-05 |
11.5862 USDT |
170,713.2262 APT |
11.4714 USDT |
11.2354 USDT |
12.0394 USDT |
11.4716 USDT |
| 2023-04-04 |
11.3963 USDT |
160,976.2504 APT |
11.3482 USDT |
11.1133 USDT |
11.5742 USDT |
11.4865 USDT |
| 2023-04-03 |
11.5115 USDT |
387,915.1062 APT |
12.1613 USDT |
11.0000 USDT |
12.1613 USDT |
11.3829 USDT |