Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
7.5193 USDT |
579,991.2839 APT |
8.2029 USDT |
7.1340 USDT |
8.2044 USDT |
7.3379 USDT |
| 2022-11-01 |
8.0658 USDT |
311,114.8017 APT |
7.9334 USDT |
7.8165 USDT |
8.3172 USDT |
8.1677 USDT |
| 2022-10-31 |
7.9119 USDT |
405,759.4577 APT |
7.7987 USDT |
7.7000 USDT |
8.2150 USDT |
7.9464 USDT |
| 2022-10-30 |
7.9350 USDT |
513,762.3975 APT |
7.9671 USDT |
7.6164 USDT |
8.3614 USDT |
7.8424 USDT |
| 2022-10-29 |
8.0359 USDT |
690,293.6469 APT |
8.1824 USDT |
7.6001 USDT |
8.3640 USDT |
7.8509 USDT |
| 2022-10-28 |
8.2444 USDT |
807,975.4682 APT |
8.7000 USDT |
7.9409 USDT |
8.8274 USDT |
8.2965 USDT |
| 2022-10-27 |
9.2368 USDT |
783,054.5166 APT |
9.1927 USDT |
8.6900 USDT |
9.6300 USDT |
8.7913 USDT |
| 2022-10-26 |
8.9387 USDT |
447,301.3477 APT |
8.7966 USDT |
8.6098 USDT |
9.2800 USDT |
8.8473 USDT |
| 2022-10-25 |
9.0892 USDT |
681,213.9032 APT |
9.5254 USDT |
8.5248 USDT |
9.5637 USDT |
8.7044 USDT |
| 2022-10-24 |
9.5926 USDT |
747,416.6915 APT |
9.7805 USDT |
9.2445 USDT |
9.9545 USDT |
9.6015 USDT |
| 2022-10-23 |
9.5748 USDT |
1,730,830.5028 APT |
8.9541 USDT |
8.8920 USDT |
10.2845 USDT |
9.7628 USDT |
| 2022-10-22 |
8.5509 USDT |
2,116,338.0582 APT |
7.5098 USDT |
7.3416 USDT |
9.3000 USDT |
8.9097 USDT |
| 2022-10-21 |
7.3649 USDT |
1,059,542.6808 APT |
7.3645 USDT |
7.0000 USDT |
7.9200 USDT |
7.4389 USDT |
| 2022-10-20 |
7.3347 USDT |
729,111.4506 APT |
7.3174 USDT |
6.9081 USDT |
7.7400 USDT |
7.3700 USDT |
| 2022-10-19 |
7.7263 USDT |
2,311,777.0522 APT |
2.7500 USDT |
2.7500 USDT |
22.6490 USDT |
7.2400 USDT |