Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-16 |
10.0860 USDT |
348,581.2473 APT |
10.4486 USDT |
9.6947 USDT |
10.4696 USDT |
10.1024 USDT |
| 2024-10-15 |
10.3619 USDT |
597,703.3306 APT |
10.1779 USDT |
9.9483 USDT |
10.7366 USDT |
10.6299 USDT |
| 2024-10-14 |
10.1249 USDT |
405,527.9889 APT |
10.1930 USDT |
9.9010 USDT |
10.4500 USDT |
10.1920 USDT |
| 2024-10-13 |
10.0525 USDT |
445,244.4530 APT |
9.9286 USDT |
9.6738 USDT |
10.4199 USDT |
9.7110 USDT |
| 2024-10-12 |
9.2001 USDT |
464,122.5999 APT |
8.5181 USDT |
8.4113 USDT |
9.9453 USDT |
9.9450 USDT |
| 2024-10-11 |
8.2731 USDT |
251,005.5590 APT |
8.1032 USDT |
7.9485 USDT |
8.5034 USDT |
8.3786 USDT |
| 2024-10-10 |
8.2993 USDT |
300,287.3962 APT |
8.5566 USDT |
8.1060 USDT |
8.5576 USDT |
8.1945 USDT |
| 2024-10-09 |
9.1955 USDT |
254,726.2453 APT |
9.3282 USDT |
9.0520 USDT |
9.4537 USDT |
9.1448 USDT |
| 2024-10-08 |
9.1135 USDT |
638,041.0225 APT |
8.6804 USDT |
8.6804 USDT |
9.5600 USDT |
9.3675 USDT |
| 2024-10-07 |
8.8532 USDT |
767,787.8988 APT |
8.7005 USDT |
8.4339 USDT |
9.3261 USDT |
8.7325 USDT |
| 2024-10-06 |
8.7113 USDT |
307,257.6080 APT |
8.5994 USDT |
8.4840 USDT |
9.0011 USDT |
8.6861 USDT |
| 2024-10-05 |
9.0126 USDT |
318,948.6343 APT |
9.1094 USDT |
8.8252 USDT |
9.2183 USDT |
8.8504 USDT |
| 2024-10-04 |
8.8092 USDT |
946,206.1629 APT |
8.5591 USDT |
8.1920 USDT |
9.3052 USDT |
9.0794 USDT |
| 2024-10-03 |
8.2671 USDT |
932,663.3443 APT |
7.7689 USDT |
7.6263 USDT |
8.7328 USDT |
8.3268 USDT |
| 2024-10-02 |
7.7108 USDT |
361,743.5974 APT |
7.5492 USDT |
7.4753 USDT |
7.9784 USDT |
7.5497 USDT |
| 2024-10-01 |
7.9376 USDT |
737,314.4630 APT |
7.6631 USDT |
7.2409 USDT |
8.3700 USDT |
7.8075 USDT |
| 2024-09-30 |
7.9228 USDT |
181,200.3786 APT |
8.0768 USDT |
7.7540 USDT |
8.1157 USDT |
7.8845 USDT |
| 2024-09-29 |
8.0277 USDT |
228,742.4794 APT |
8.0641 USDT |
7.7500 USDT |
8.2919 USDT |
8.0303 USDT |
| 2024-09-28 |
8.1503 USDT |
217,107.0067 APT |
8.5149 USDT |
7.9256 USDT |
8.5479 USDT |
7.9960 USDT |
| 2024-09-27 |
8.2383 USDT |
245,765.6132 APT |
8.0654 USDT |
8.0359 USDT |
8.4721 USDT |
8.3411 USDT |
| 2024-09-26 |
8.2691 USDT |
392,379.5560 APT |
8.0168 USDT |
7.8638 USDT |
8.6408 USDT |
8.0842 USDT |
| 2024-09-25 |
8.1544 USDT |
294,885.5505 APT |
8.1563 USDT |
7.9322 USDT |
8.4782 USDT |
8.0498 USDT |
| 2024-09-24 |
7.9985 USDT |
381,116.9807 APT |
7.9510 USDT |
7.6876 USDT |
8.3836 USDT |
8.1758 USDT |
| 2024-09-23 |
7.8506 USDT |
318,903.3203 APT |
7.9672 USDT |
7.6610 USDT |
8.1179 USDT |
7.9586 USDT |
| 2024-09-22 |
7.9398 USDT |
197,185.7946 APT |
8.2398 USDT |
7.7997 USDT |
8.2423 USDT |
7.9471 USDT |
| 2024-09-21 |
7.8861 USDT |
384,216.4771 APT |
7.3060 USDT |
7.1882 USDT |
8.3800 USDT |
8.1580 USDT |
| 2024-09-20 |
7.1664 USDT |
297,591.8837 APT |
6.8188 USDT |
6.7106 USDT |
7.4506 USDT |
7.3334 USDT |
| 2024-09-19 |
6.6276 USDT |
286,889.8423 APT |
6.2280 USDT |
6.2280 USDT |
6.9758 USDT |
6.8083 USDT |
| 2024-09-18 |
5.8760 USDT |
101,908.8624 APT |
5.9124 USDT |
5.7022 USDT |
6.0294 USDT |
5.9962 USDT |
| 2024-09-17 |
5.9103 USDT |
95,326.3522 APT |
5.7387 USDT |
5.6902 USDT |
6.0089 USDT |
5.9229 USDT |
| 2024-09-16 |
5.7695 USDT |
94,445.4189 APT |
5.8665 USDT |
5.6595 USDT |
5.8750 USDT |
5.7349 USDT |
| 2024-09-15 |
6.1074 USDT |
46,979.6025 APT |
6.0614 USDT |
6.0259 USDT |
6.1676 USDT |
6.0953 USDT |
| 2024-09-14 |
6.1529 USDT |
48,427.1745 APT |
6.3072 USDT |
5.9872 USDT |
6.3561 USDT |
5.9929 USDT |