Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
12.0212 USDT |
499,617.6951 APT |
11.2632 USDT |
11.1510 USDT |
12.5594 USDT |
12.0783 USDT |
| 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 |