Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
11.2456 USDT |
104,347.3336 APT |
11.3890 USDT |
11.0600 USDT |
11.5200 USDT |
11.3158 USDT |
| 2023-03-31 |
11.2764 USDT |
145,851.2003 APT |
11.1579 USDT |
11.0506 USDT |
11.4525 USDT |
11.3397 USDT |
| 2023-03-30 |
11.2373 USDT |
191,218.2746 APT |
11.6382 USDT |
10.8512 USDT |
11.8432 USDT |
11.1189 USDT |
| 2023-03-29 |
11.5512 USDT |
137,448.4380 APT |
11.2709 USDT |
11.2200 USDT |
11.7872 USDT |
11.6547 USDT |
| 2023-03-28 |
11.0555 USDT |
133,800.5928 APT |
11.1307 USDT |
10.8200 USDT |
11.3280 USDT |
11.2157 USDT |
| 2023-03-27 |
11.2881 USDT |
170,723.9614 APT |
11.8475 USDT |
10.8363 USDT |
12.0376 USDT |
11.0263 USDT |
| 2023-03-26 |
11.7787 USDT |
111,351.4655 APT |
11.5866 USDT |
11.4092 USDT |
12.0193 USDT |
11.8043 USDT |
| 2023-03-25 |
11.8688 USDT |
175,804.9459 APT |
12.1984 USDT |
11.4377 USDT |
12.2660 USDT |
11.5907 USDT |
| 2023-03-24 |
12.5754 USDT |
248,115.2608 APT |
13.2761 USDT |
12.0089 USDT |
13.2761 USDT |
12.2246 USDT |
| 2023-03-23 |
12.8143 USDT |
327,678.0767 APT |
13.1215 USDT |
12.3750 USDT |
13.3324 USDT |
13.0861 USDT |
| 2023-03-22 |
12.2135 USDT |
445,348.1387 APT |
12.2606 USDT |
11.7112 USDT |
12.9481 USDT |
12.9462 USDT |
| 2023-03-21 |
12.1627 USDT |
318,913.2276 APT |
12.1012 USDT |
11.6665 USDT |
12.5393 USDT |
12.1505 USDT |
| 2023-03-20 |
12.6078 USDT |
234,935.0884 APT |
13.0178 USDT |
11.9816 USDT |
13.1594 USDT |
12.3462 USDT |
| 2023-03-19 |
13.1215 USDT |
353,826.1640 APT |
12.7915 USDT |
12.6500 USDT |
13.5123 USDT |
12.9434 USDT |
| 2023-03-18 |
13.6158 USDT |
408,529.4427 APT |
13.5083 USDT |
12.6391 USDT |
14.2310 USDT |
13.2745 USDT |
| 2023-03-17 |
12.8031 USDT |
439,159.3897 APT |
12.3400 USDT |
12.1000 USDT |
13.3339 USDT |
12.8704 USDT |
| 2023-03-16 |
12.1990 USDT |
388,713.2865 APT |
12.2427 USDT |
11.8166 USDT |
12.4696 USDT |
12.3395 USDT |
| 2023-03-15 |
12.9684 USDT |
600,902.4348 APT |
13.5597 USDT |
11.9556 USDT |
14.1979 USDT |
12.1643 USDT |
| 2023-03-14 |
13.4611 USDT |
688,612.2821 APT |
12.3281 USDT |
11.9749 USDT |
14.6398 USDT |
13.6990 USDT |
| 2023-03-13 |
12.0371 USDT |
593,177.0050 APT |
11.8759 USDT |
11.4000 USDT |
13.2500 USDT |
12.2956 USDT |
| 2023-03-12 |
10.6583 USDT |
315,812.9081 APT |
10.4323 USDT |
10.0400 USDT |
11.7169 USDT |
11.5954 USDT |
| 2023-03-11 |
10.3654 USDT |
436,099.8624 APT |
10.7793 USDT |
9.9025 USDT |
11.1000 USDT |
10.3358 USDT |
| 2023-03-10 |
10.5403 USDT |
816,253.9406 APT |
11.1179 USDT |
9.7184 USDT |
11.6583 USDT |
10.8208 USDT |
| 2023-03-09 |
10.9359 USDT |
501,786.8897 APT |
10.5188 USDT |
10.4101 USDT |
11.4682 USDT |
10.9603 USDT |
| 2023-03-08 |
10.7366 USDT |
234,243.2179 APT |
11.1260 USDT |
10.2223 USDT |
11.2028 USDT |
10.3296 USDT |
| 2023-03-07 |
11.1541 USDT |
253,640.5408 APT |
11.2940 USDT |
10.5663 USDT |
11.7231 USDT |
10.9093 USDT |
| 2023-03-06 |
11.2290 USDT |
175,928.0696 APT |
11.1589 USDT |
10.9640 USDT |
11.5104 USDT |
11.2036 USDT |
| 2023-03-05 |
11.3215 USDT |
180,393.9190 APT |
11.2665 USDT |
11.0983 USDT |
11.5375 USDT |
11.2174 USDT |
| 2023-03-04 |
11.2215 USDT |
211,196.8504 APT |
11.7424 USDT |
10.6276 USDT |
11.8410 USDT |
10.8798 USDT |
| 2023-03-03 |
11.7808 USDT |
361,867.0695 APT |
12.8531 USDT |
11.1660 USDT |
12.8880 USDT |
11.7279 USDT |
| 2023-03-02 |
13.0782 USDT |
311,708.8349 APT |
13.4521 USDT |
12.5504 USDT |
13.9790 USDT |
12.8559 USDT |
| 2023-03-01 |
12.8744 USDT |
412,380.3428 APT |
11.8941 USDT |
11.8205 USDT |
13.4123 USDT |
12.9540 USDT |
| 2023-02-28 |
12.1556 USDT |
165,413.8145 APT |
12.3775 USDT |
11.9212 USDT |
12.4371 USDT |
12.0730 USDT |
| 2023-02-27 |
12.5960 USDT |
167,919.5584 APT |
12.6367 USDT |
12.1270 USDT |
13.0623 USDT |
12.2972 USDT |
| 2023-02-26 |
12.4888 USDT |
145,387.1189 APT |
12.2465 USDT |
12.1271 USDT |
12.9435 USDT |
12.8800 USDT |
| 2023-02-25 |
12.3771 USDT |
208,109.8092 APT |
12.8475 USDT |
11.7744 USDT |
12.8916 USDT |
11.7803 USDT |
| 2023-02-24 |
13.0942 USDT |
299,729.6062 APT |
13.4450 USDT |
12.4288 USDT |
13.7931 USDT |
12.8007 USDT |
| 2023-02-23 |
13.6482 USDT |
302,724.7906 APT |
13.8969 USDT |
13.1948 USDT |
14.1617 USDT |
13.4475 USDT |
| 2023-02-22 |
13.1612 USDT |
299,585.5481 APT |
13.4469 USDT |
12.7383 USDT |
13.6921 USDT |
13.5782 USDT |
| 2023-02-21 |
13.6999 USDT |
227,849.4866 APT |
14.2276 USDT |
13.3102 USDT |
14.2691 USDT |
13.4208 USDT |
| 2023-02-20 |
14.1207 USDT |
324,144.8752 APT |
14.0781 USDT |
13.6012 USDT |
14.3942 USDT |
14.1958 USDT |
| 2023-02-19 |
14.3475 USDT |
451,460.8011 APT |
14.4381 USDT |
13.7500 USDT |
14.8234 USDT |
14.2500 USDT |
| 2023-02-18 |
14.5148 USDT |
323,855.1940 APT |
14.7518 USDT |
14.1167 USDT |
14.9927 USDT |
14.4685 USDT |
| 2023-02-17 |
14.5706 USDT |
669,643.1412 APT |
14.6901 USDT |
14.1106 USDT |
15.1271 USDT |
14.9257 USDT |
| 2023-02-16 |
15.9889 USDT |
766,421.1643 APT |
15.9451 USDT |
14.7877 USDT |
16.6940 USDT |
14.9194 USDT |
| 2023-02-15 |
15.0917 USDT |
739,678.7380 APT |
14.7553 USDT |
14.0919 USDT |
16.4296 USDT |
15.9562 USDT |
| 2023-02-14 |
14.1158 USDT |
918,478.4709 APT |
13.7274 USDT |
13.5349 USDT |
14.8090 USDT |
14.7713 USDT |
| 2023-02-13 |
13.1128 USDT |
726,856.2848 APT |
13.1014 USDT |
12.3443 USDT |
13.6790 USDT |
13.5817 USDT |
| 2023-02-12 |
13.8204 USDT |
361,264.3769 APT |
13.8820 USDT |
13.5206 USDT |
14.1818 USDT |
13.7283 USDT |
| 2023-02-11 |
13.8508 USDT |
681,468.1510 APT |
13.6624 USDT |
13.2373 USDT |
14.6640 USDT |
13.8903 USDT |