Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
13.6251 USDT |
1,129,609.1652 APT |
11.7497 USDT |
11.7253 USDT |
15.0000 USDT |
13.3239 USDT |
| 2023-01-21 |
12.2645 USDT |
1,169,654.6559 APT |
10.9522 USDT |
10.4613 USDT |
13.4500 USDT |
12.6865 USDT |
| 2023-01-20 |
8.8757 USDT |
376,054.9604 APT |
7.8751 USDT |
7.7600 USDT |
9.8970 USDT |
9.6454 USDT |
| 2023-01-19 |
7.8107 USDT |
207,288.7857 APT |
7.6333 USDT |
7.5308 USDT |
8.1027 USDT |
7.8598 USDT |
| 2023-01-18 |
7.7486 USDT |
453,481.9972 APT |
7.6111 USDT |
7.0000 USDT |
8.4700 USDT |
7.6160 USDT |
| 2023-01-17 |
8.0321 USDT |
204,394.0263 APT |
8.1303 USDT |
7.8157 USDT |
8.2821 USDT |
7.9496 USDT |
| 2023-01-16 |
8.1460 USDT |
481,094.5856 APT |
7.9217 USDT |
7.5668 USDT |
8.6270 USDT |
8.1765 USDT |
| 2023-01-15 |
7.9708 USDT |
656,177.0004 APT |
7.7182 USDT |
7.0356 USDT |
8.8206 USDT |
8.0552 USDT |
| 2023-01-14 |
7.5753 USDT |
671,603.4661 APT |
6.8106 USDT |
6.7763 USDT |
8.2981 USDT |
7.8000 USDT |
| 2023-01-13 |
6.6661 USDT |
488,137.4221 APT |
6.4599 USDT |
6.2000 USDT |
7.1800 USDT |
6.8888 USDT |
| 2023-01-12 |
5.8815 USDT |
384,302.7134 APT |
5.2894 USDT |
5.0409 USDT |
6.5699 USDT |
6.4869 USDT |
| 2023-01-11 |
5.2293 USDT |
131,673.0032 APT |
5.4842 USDT |
4.9991 USDT |
5.5230 USDT |
5.1112 USDT |
| 2023-01-10 |
5.4865 USDT |
469,861.6230 APT |
5.2003 USDT |
4.9415 USDT |
5.9258 USDT |
5.6792 USDT |
| 2023-01-09 |
4.9080 USDT |
400,037.7366 APT |
3.9307 USDT |
3.8958 USDT |
5.6810 USDT |
5.1183 USDT |
| 2023-01-08 |
3.7998 USDT |
70,122.6093 APT |
3.8367 USDT |
3.7328 USDT |
3.9200 USDT |
3.8829 USDT |
| 2023-01-07 |
3.8363 USDT |
38,539.0220 APT |
3.8640 USDT |
3.7875 USDT |
3.9009 USDT |
3.8257 USDT |
| 2023-01-06 |
3.7685 USDT |
86,416.3381 APT |
3.7087 USDT |
3.5875 USDT |
3.9031 USDT |
3.9008 USDT |
| 2023-01-05 |
3.7376 USDT |
49,807.3928 APT |
3.8176 USDT |
3.6528 USDT |
3.8450 USDT |
3.7160 USDT |
| 2023-01-04 |
3.9161 USDT |
99,449.7004 APT |
3.8160 USDT |
3.7100 USDT |
4.0157 USDT |
3.7568 USDT |
| 2023-01-03 |
3.7738 USDT |
102,457.6141 APT |
3.7563 USDT |
3.6530 USDT |
3.9296 USDT |
3.8080 USDT |
| 2023-01-02 |
3.7073 USDT |
107,207.7248 APT |
3.5304 USDT |
3.4519 USDT |
3.9208 USDT |
3.7768 USDT |
| 2023-01-01 |
3.4664 USDT |
30,332.5774 APT |
3.4499 USDT |
3.4108 USDT |
3.5092 USDT |
3.4980 USDT |
| 2022-12-31 |
3.4027 USDT |
56,611.5045 APT |
3.4187 USDT |
3.3250 USDT |
3.4855 USDT |
3.4709 USDT |
| 2022-12-30 |
3.2323 USDT |
66,722.8232 APT |
3.2155 USDT |
3.1192 USDT |
3.3430 USDT |
3.3241 USDT |
| 2022-12-29 |
3.2075 USDT |
40,504.0830 APT |
3.2387 USDT |
3.1421 USDT |
3.2640 USDT |
3.2147 USDT |
| 2022-12-28 |
3.3006 USDT |
94,310.7937 APT |
3.5978 USDT |
3.1674 USDT |
3.6080 USDT |
3.2540 USDT |
| 2022-12-27 |
3.5963 USDT |
28,448.9246 APT |
3.6499 USDT |
3.5290 USDT |
3.6765 USDT |
3.5508 USDT |
| 2022-12-26 |
3.5971 USDT |
38,400.7876 APT |
3.5624 USDT |
3.5610 USDT |
3.6480 USDT |
3.5989 USDT |
| 2022-12-25 |
3.6111 USDT |
19,365.0901 APT |
3.6889 USDT |
3.5300 USDT |
3.7179 USDT |
3.5533 USDT |
| 2022-12-24 |
3.7351 USDT |
16,777.3768 APT |
3.7506 USDT |
3.7093 USDT |
3.7771 USDT |
3.7176 USDT |
| 2022-12-23 |
3.7510 USDT |
23,616.0505 APT |
3.7207 USDT |
3.6912 USDT |
3.8063 USDT |
3.7872 USDT |
| 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 |