Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
13.0547 USDT |
682,570.9285 APT |
13.3446 USDT |
12.5941 USDT |
13.6007 USDT |
13.1946 USDT |
| 2023-02-09 |
14.1227 USDT |
732,214.0244 APT |
15.0821 USDT |
12.9251 USDT |
15.1745 USDT |
13.3768 USDT |
| 2023-02-08 |
15.5507 USDT |
550,945.8404 APT |
16.0573 USDT |
14.7000 USDT |
16.3472 USDT |
14.9850 USDT |
| 2023-02-07 |
15.6400 USDT |
683,293.7140 APT |
14.9470 USDT |
14.9293 USDT |
16.2380 USDT |
16.0975 USDT |
| 2023-02-06 |
15.1093 USDT |
561,080.6755 APT |
15.4131 USDT |
14.3273 USDT |
16.0052 USDT |
14.8650 USDT |
| 2023-02-05 |
15.7350 USDT |
511,269.2156 APT |
16.4840 USDT |
14.7300 USDT |
17.0476 USDT |
15.0738 USDT |
| 2023-02-04 |
16.6667 USDT |
363,933.9838 APT |
17.0142 USDT |
16.2955 USDT |
17.0727 USDT |
16.6106 USDT |
| 2023-02-03 |
16.9662 USDT |
519,368.7129 APT |
17.2266 USDT |
16.5000 USDT |
17.5185 USDT |
17.0986 USDT |
| 2023-02-02 |
18.0716 USDT |
630,863.5406 APT |
18.2575 USDT |
17.3508 USDT |
18.7000 USDT |
17.5648 USDT |
| 2023-02-01 |
16.5110 USDT |
764,226.7627 APT |
16.7476 USDT |
15.6000 USDT |
17.4836 USDT |
17.2993 USDT |
| 2023-01-31 |
16.8057 USDT |
656,457.5996 APT |
17.2243 USDT |
16.1000 USDT |
17.4357 USDT |
16.9166 USDT |
| 2023-01-30 |
17.9061 USDT |
1,134,960.4532 APT |
18.3257 USDT |
16.1919 USDT |
20.3575 USDT |
17.0691 USDT |
| 2023-01-29 |
17.9931 USDT |
550,328.7082 APT |
17.8184 USDT |
17.4564 USDT |
18.6008 USDT |
17.9657 USDT |
| 2023-01-28 |
17.8397 USDT |
988,230.0426 APT |
17.7677 USDT |
16.6047 USDT |
19.0234 USDT |
17.7182 USDT |
| 2023-01-27 |
17.8769 USDT |
646,813.8605 APT |
18.1602 USDT |
17.2060 USDT |
18.8133 USDT |
17.7737 USDT |
| 2023-01-26 |
18.5233 USDT |
1,549,861.6646 APT |
18.3677 USDT |
17.1673 USDT |
20.5000 USDT |
18.1634 USDT |
| 2023-01-25 |
14.8825 USDT |
1,319,586.0230 APT |
12.3373 USDT |
12.2332 USDT |
16.4889 USDT |
16.0794 USDT |
| 2023-01-24 |
12.9921 USDT |
365,205.2270 APT |
12.6762 USDT |
12.3179 USDT |
13.5664 USDT |
12.8433 USDT |
| 2023-01-23 |
13.3114 USDT |
671,621.6416 APT |
13.3003 USDT |
12.6259 USDT |
14.4521 USDT |
12.9726 USDT |