Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
3.6937 USDT |
26,485.5159 APT |
3.7671 USDT |
3.5672 USDT |
3.7833 USDT |
3.6591 USDT |
| 2022-12-21 |
3.7619 USDT |
24,270.2378 APT |
3.8984 USDT |
3.6801 USDT |
3.9043 USDT |
3.7249 USDT |
| 2022-12-20 |
3.8849 USDT |
17,243.7588 APT |
3.8133 USDT |
3.7920 USDT |
3.9274 USDT |
3.8471 USDT |
| 2022-12-19 |
4.0468 USDT |
34,293.7664 APT |
4.0611 USDT |
3.9256 USDT |
4.1402 USDT |
4.0105 USDT |
| 2022-12-18 |
4.0426 USDT |
16,543.8562 APT |
4.0920 USDT |
3.9734 USDT |
4.1017 USDT |
4.0602 USDT |
| 2022-12-17 |
4.0686 USDT |
35,710.8841 APT |
4.0372 USDT |
3.9668 USDT |
4.1507 USDT |
3.9999 USDT |
| 2022-12-16 |
4.4978 USDT |
25,072.2992 APT |
4.6694 USDT |
4.3107 USDT |
4.7363 USDT |
4.3944 USDT |
| 2022-12-15 |
4.6614 USDT |
56,782.9406 APT |
4.6988 USDT |
4.5186 USDT |
4.7947 USDT |
4.6378 USDT |
| 2022-12-14 |
4.6546 USDT |
55,767.1148 APT |
4.6273 USDT |
4.4941 USDT |
4.7500 USDT |
4.7093 USDT |
| 2022-12-13 |
4.5190 USDT |
91,164.4460 APT |
4.5350 USDT |
4.2803 USDT |
4.6693 USDT |
4.5981 USDT |
| 2022-12-12 |
4.4722 USDT |
33,674.5593 APT |
4.6640 USDT |
4.3157 USDT |
4.7067 USDT |
4.4512 USDT |
| 2022-12-11 |
4.8476 USDT |
15,154.7411 APT |
4.7859 USDT |
4.7775 USDT |
4.9120 USDT |
4.8434 USDT |
| 2022-12-10 |
4.8082 USDT |
29,443.3932 APT |
4.8063 USDT |
4.7758 USDT |
4.8402 USDT |
4.8001 USDT |
| 2022-12-09 |
4.8338 USDT |
42,597.9455 APT |
4.9242 USDT |
4.7535 USDT |
4.9466 USDT |
4.8000 USDT |
| 2022-12-08 |
4.8226 USDT |
42,867.2694 APT |
4.8265 USDT |
4.6929 USDT |
4.9394 USDT |
4.9224 USDT |
| 2022-12-07 |
4.8228 USDT |
61,197.5988 APT |
5.0467 USDT |
4.6295 USDT |
5.0506 USDT |
4.7890 USDT |
| 2022-12-06 |
5.1993 USDT |
113,539.4100 APT |
5.1741 USDT |
4.8942 USDT |
5.4130 USDT |
4.9604 USDT |
| 2022-12-05 |
5.2502 USDT |
214,644.9255 APT |
5.1877 USDT |
5.0030 USDT |
5.4280 USDT |
5.1641 USDT |
| 2022-12-04 |
5.2189 USDT |
90,349.2721 APT |
5.0972 USDT |
5.0619 USDT |
5.3864 USDT |
5.1585 USDT |
| 2022-12-03 |
5.1086 USDT |
109,124.2653 APT |
4.9049 USDT |
4.8788 USDT |
5.2500 USDT |
5.0945 USDT |
| 2022-12-02 |
4.6814 USDT |
45,545.6932 APT |
4.6516 USDT |
4.5199 USDT |
4.8848 USDT |
4.8085 USDT |
| 2022-12-01 |
4.6995 USDT |
39,103.3439 APT |
4.7695 USDT |
4.6002 USDT |
4.7915 USDT |
4.6361 USDT |
| 2022-11-30 |
4.7369 USDT |
61,642.8602 APT |
4.6889 USDT |
4.5811 USDT |
4.8701 USDT |
4.6569 USDT |
| 2022-11-29 |
4.7017 USDT |
114,202.7291 APT |
4.4800 USDT |
4.4361 USDT |
4.7995 USDT |
4.7238 USDT |
| 2022-11-28 |
4.4809 USDT |
81,542.6499 APT |
4.7886 USDT |
4.3222 USDT |
4.7886 USDT |
4.4827 USDT |
| 2022-11-27 |
4.7810 USDT |
62,938.8949 APT |
4.7561 USDT |
4.6306 USDT |
5.0200 USDT |
4.7537 USDT |
| 2022-11-26 |
4.7876 USDT |
107,697.2311 APT |
4.4322 USDT |
4.4150 USDT |
5.0253 USDT |
4.7935 USDT |
| 2022-11-25 |
4.3866 USDT |
56,310.9099 APT |
4.4561 USDT |
4.2639 USDT |
4.5508 USDT |
4.4365 USDT |
| 2022-11-24 |
4.4623 USDT |
68,343.9080 APT |
4.4428 USDT |
4.2255 USDT |
4.7241 USDT |
4.4549 USDT |
| 2022-11-23 |
4.4199 USDT |
100,936.1301 APT |
4.3152 USDT |
4.2472 USDT |
4.5950 USDT |
4.4250 USDT |
| 2022-11-22 |
4.1475 USDT |
142,324.2766 APT |
4.0568 USDT |
3.8585 USDT |
4.5237 USDT |
4.3102 USDT |
| 2022-11-21 |
4.0456 USDT |
86,680.4027 APT |
4.0966 USDT |
3.9070 USDT |
4.1595 USDT |
4.1180 USDT |
| 2022-11-20 |
4.4509 USDT |
55,979.1688 APT |
4.6185 USDT |
4.3113 USDT |
4.6309 USDT |
4.3990 USDT |
| 2022-11-19 |
4.5959 USDT |
58,301.4132 APT |
4.7027 USDT |
4.5102 USDT |
4.7690 USDT |
4.6420 USDT |
| 2022-11-18 |
4.7590 USDT |
88,980.6005 APT |
4.6649 USDT |
4.5940 USDT |
4.9201 USDT |
4.7599 USDT |
| 2022-11-17 |
4.5937 USDT |
155,403.0873 APT |
4.5031 USDT |
4.3533 USDT |
4.8309 USDT |
4.6081 USDT |
| 2022-11-16 |
4.4462 USDT |
239,536.0566 APT |
4.3324 USDT |
4.1638 USDT |
4.7650 USDT |
4.6688 USDT |
| 2022-11-15 |
4.4006 USDT |
185,037.5616 APT |
4.1815 USDT |
4.1110 USDT |
4.7048 USDT |
4.3371 USDT |
| 2022-11-14 |
4.1112 USDT |
143,467.3973 APT |
4.2201 USDT |
3.7718 USDT |
4.5077 USDT |
4.0438 USDT |
| 2022-11-13 |
4.3395 USDT |
189,818.8026 APT |
4.5407 USDT |
4.1241 USDT |
4.6200 USDT |
4.2816 USDT |
| 2022-11-12 |
4.7801 USDT |
197,756.3253 APT |
5.1796 USDT |
4.4685 USDT |
5.1796 USDT |
4.6022 USDT |
| 2022-11-11 |
4.9162 USDT |
584,202.8635 APT |
5.1512 USDT |
4.5055 USDT |
5.3411 USDT |
4.6561 USDT |
| 2022-11-10 |
4.5118 USDT |
1,226,229.3826 APT |
3.9649 USDT |
3.8561 USDT |
5.4900 USDT |
5.0064 USDT |
| 2022-11-09 |
4.5225 USDT |
1,260,325.9685 APT |
5.3720 USDT |
4.1318 USDT |
5.3912 USDT |
4.1994 USDT |
| 2022-11-08 |
5.8055 USDT |
1,259,987.0309 APT |
7.0020 USDT |
4.5138 USDT |
7.0197 USDT |
5.2616 USDT |
| 2022-11-07 |
7.1015 USDT |
313,430.4238 APT |
7.3225 USDT |
6.8000 USDT |
7.4648 USDT |
6.9999 USDT |
| 2022-11-06 |
7.9105 USDT |
369,181.1084 APT |
7.6298 USDT |
7.5253 USDT |
8.2300 USDT |
7.6454 USDT |
| 2022-11-05 |
7.7096 USDT |
227,621.8824 APT |
7.6575 USDT |
7.5180 USDT |
7.8667 USDT |
7.7349 USDT |
| 2022-11-04 |
7.3576 USDT |
225,745.5612 APT |
7.2352 USDT |
7.1622 USDT |
7.5800 USDT |
7.3997 USDT |
| 2022-11-03 |
7.4066 USDT |
188,557.5435 APT |
7.3662 USDT |
7.2095 USDT |
7.5564 USDT |
7.3761 USDT |