Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |