Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
13.9144 USDT |
697,893.6649 APT |
14.1370 USDT |
13.0499 USDT |
14.4292 USDT |
13.8040 USDT |
| 2024-12-04 |
14.4092 USDT |
635,611.1558 APT |
14.5079 USDT |
13.6695 USDT |
14.8618 USDT |
14.4877 USDT |
| 2024-12-03 |
13.9796 USDT |
926,163.0340 APT |
13.7251 USDT |
13.0107 USDT |
14.6554 USDT |
14.2233 USDT |
| 2024-12-02 |
12.8726 USDT |
529,498.0756 APT |
13.4526 USDT |
12.3000 USDT |
13.6126 USDT |
12.6144 USDT |
| 2024-12-01 |
13.3842 USDT |
601,374.6337 APT |
13.3864 USDT |
12.8942 USDT |
13.9000 USDT |
13.4848 USDT |
| 2024-11-30 |
13.1664 USDT |
461,009.8226 APT |
13.2812 USDT |
12.8426 USDT |
13.6659 USDT |
13.5018 USDT |
| 2024-11-29 |
12.9117 USDT |
455,481.9116 APT |
12.7733 USDT |
12.5548 USDT |
13.2674 USDT |
13.0454 USDT |
| 2024-11-28 |
12.6121 USDT |
528,437.5584 APT |
12.6540 USDT |
12.2325 USDT |
13.0662 USDT |
12.6082 USDT |
| 2024-11-27 |
12.1644 USDT |
626,927.8761 APT |
11.9837 USDT |
11.7366 USDT |
12.6455 USDT |
12.6156 USDT |
| 2024-11-26 |
11.6397 USDT |
678,514.2776 APT |
11.8172 USDT |
10.9286 USDT |
12.1127 USDT |
11.8663 USDT |
| 2024-11-25 |
12.3356 USDT |
640,540.0857 APT |
12.5196 USDT |
11.6672 USDT |
12.8414 USDT |
11.8987 USDT |
| 2024-11-24 |
12.3677 USDT |
640,190.2124 APT |
12.7393 USDT |
11.5420 USDT |
13.3646 USDT |
11.9804 USDT |
| 2024-11-23 |
12.6799 USDT |
676,342.5549 APT |
12.4823 USDT |
12.2745 USDT |
13.2239 USDT |
12.5995 USDT |
| 2024-11-22 |
11.9929 USDT |
622,740.3755 APT |
12.0710 USDT |
11.6212 USDT |
12.2900 USDT |
12.1904 USDT |
| 2024-11-21 |
11.7501 USDT |
539,963.6267 APT |
11.7844 USDT |
11.2193 USDT |
12.3499 USDT |
11.9939 USDT |
| 2024-11-20 |
12.1638 USDT |
870,275.8486 APT |
11.8054 USDT |
11.1104 USDT |
13.4410 USDT |
11.8775 USDT |
| 2024-11-19 |
11.8026 USDT |
517,333.2470 APT |
12.0498 USDT |
11.5000 USDT |
12.3287 USDT |
11.5685 USDT |
| 2024-11-18 |
11.9591 USDT |
691,960.7729 APT |
11.7871 USDT |
11.5417 USDT |
12.2627 USDT |
11.8651 USDT |
| 2024-11-17 |
12.1919 USDT |
640,768.1949 APT |
12.3090 USDT |
11.5600 USDT |
12.7056 USDT |
11.6511 USDT |
| 2024-11-16 |
12.2737 USDT |
763,669.1047 APT |
11.8754 USDT |
11.7348 USDT |
12.7536 USDT |
12.2915 USDT |
| 2024-11-15 |
11.6484 USDT |
655,849.0676 APT |
11.2356 USDT |
11.0184 USDT |
12.2147 USDT |
11.7826 USDT |
| 2024-11-14 |
11.6029 USDT |
898,144.2847 APT |
11.7183 USDT |
11.0369 USDT |
12.3436 USDT |
11.1407 USDT |
| 2024-11-13 |
12.0347 USDT |
976,021.6559 APT |
12.3633 USDT |
11.2101 USDT |
12.9892 USDT |
12.2387 USDT |
| 2024-11-12 |
12.6258 USDT |
1,973,572.0336 APT |
13.7134 USDT |
11.5320 USDT |
13.7520 USDT |
12.3443 USDT |
| 2024-11-11 |
11.5459 USDT |
5,139,175.2340 APT |
10.9074 USDT |
10.5601 USDT |
12.6282 USDT |
12.4448 USDT |
| 2024-11-10 |
10.9597 USDT |
367,975.4395 APT |
10.4397 USDT |
10.1839 USDT |
11.5129 USDT |
10.9514 USDT |
| 2024-11-09 |
9.9805 USDT |
161,192.8764 APT |
9.7206 USDT |
9.5500 USDT |
10.5404 USDT |
10.5027 USDT |
| 2024-11-08 |
9.7097 USDT |
168,749.0524 APT |
9.8307 USDT |
9.4250 USDT |
10.1070 USDT |
9.7344 USDT |
| 2024-11-07 |
9.6896 USDT |
129,308.2136 APT |
9.5665 USDT |
9.4380 USDT |
9.9600 USDT |
9.7872 USDT |
| 2024-11-06 |
9.1817 USDT |
190,253.2887 APT |
8.4670 USDT |
8.4651 USDT |
9.5548 USDT |
9.5499 USDT |
| 2024-11-05 |
8.4061 USDT |
152,941.0656 APT |
8.0576 USDT |
8.0441 USDT |
8.6466 USDT |
8.4783 USDT |
| 2024-11-04 |
8.1975 USDT |
117,603.7254 APT |
8.1927 USDT |
7.9850 USDT |
8.3512 USDT |
8.0734 USDT |
| 2024-11-03 |
8.1365 USDT |
158,575.9089 APT |
8.6391 USDT |
7.8484 USDT |
8.6557 USDT |
8.1602 USDT |
| 2024-11-02 |
8.7193 USDT |
93,973.1290 APT |
8.9523 USDT |
8.5389 USDT |
8.9649 USDT |
8.5810 USDT |
| 2024-11-01 |
8.9839 USDT |
151,281.7783 APT |
9.0917 USDT |
8.6786 USDT |
9.2975 USDT |
8.9304 USDT |
| 2024-10-31 |
9.3667 USDT |
153,872.2687 APT |
9.7968 USDT |
9.1260 USDT |
9.7972 USDT |
9.1926 USDT |
| 2024-10-30 |
9.9202 USDT |
128,065.6919 APT |
10.0464 USDT |
9.6718 USDT |
10.2208 USDT |
9.8767 USDT |
| 2024-10-29 |
9.8016 USDT |
303,666.6172 APT |
9.2070 USDT |
9.2009 USDT |
10.1912 USDT |
9.9977 USDT |
| 2024-10-28 |
9.0161 USDT |
244,596.3987 APT |
9.2011 USDT |
8.7087 USDT |
9.3068 USDT |
9.2220 USDT |
| 2024-10-27 |
9.2168 USDT |
117,929.2946 APT |
9.3157 USDT |
9.0690 USDT |
9.3831 USDT |
9.1984 USDT |
| 2024-10-26 |
9.0915 USDT |
204,070.8583 APT |
8.9401 USDT |
8.7100 USDT |
9.3259 USDT |
9.3054 USDT |
| 2024-10-25 |
9.4484 USDT |
307,248.9171 APT |
10.1966 USDT |
8.4376 USDT |
10.2314 USDT |
8.8396 USDT |
| 2024-10-24 |
10.1269 USDT |
211,653.9430 APT |
9.9324 USDT |
9.8150 USDT |
10.4012 USDT |
10.2975 USDT |
| 2024-10-23 |
10.0917 USDT |
235,836.1457 APT |
10.4045 USDT |
9.6481 USDT |
10.6374 USDT |
9.9612 USDT |
| 2024-10-22 |
10.7867 USDT |
504,064.9174 APT |
10.0971 USDT |
10.0148 USDT |
11.2268 USDT |
10.2700 USDT |
| 2024-10-21 |
10.0727 USDT |
208,390.7951 APT |
9.9781 USDT |
9.8080 USDT |
10.2916 USDT |
10.2387 USDT |
| 2024-10-20 |
9.9417 USDT |
138,979.3924 APT |
9.7193 USDT |
9.6915 USDT |
10.1900 USDT |
10.0293 USDT |
| 2024-10-19 |
9.7857 USDT |
114,677.3587 APT |
10.0070 USDT |
9.6156 USDT |
10.0112 USDT |
9.7365 USDT |
| 2024-10-18 |
9.9425 USDT |
177,617.1501 APT |
9.9373 USDT |
9.7656 USDT |
10.1880 USDT |
10.0475 USDT |
| 2024-10-17 |
10.0342 USDT |
201,133.9936 APT |
10.0346 USDT |
9.7349 USDT |
10.2847 USDT |
9.9272 USDT |