Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |