Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
6.4382 USDT |
107,399.6446 APT |
6.4381 USDT |
6.1511 USDT |
6.8977 USDT |
6.8470 USDT |
| 2024-08-12 |
6.4220 USDT |
214,299.0594 APT |
5.7253 USDT |
5.7225 USDT |
6.8447 USDT |
6.4550 USDT |
| 2024-08-11 |
6.0452 USDT |
72,005.3807 APT |
6.2683 USDT |
5.7457 USDT |
6.2873 USDT |
5.7518 USDT |
| 2024-08-10 |
6.0854 USDT |
104,960.0572 APT |
5.7430 USDT |
5.6851 USDT |
6.3801 USDT |
6.2632 USDT |
| 2024-08-09 |
5.7407 USDT |
88,012.3438 APT |
5.7676 USDT |
5.6294 USDT |
5.8917 USDT |
5.7109 USDT |
| 2024-08-08 |
5.3082 USDT |
96,911.1417 APT |
5.0822 USDT |
4.9870 USDT |
5.5449 USDT |
5.4735 USDT |
| 2024-08-07 |
5.1510 USDT |
134,791.9374 APT |
5.1290 USDT |
4.9389 USDT |
5.3286 USDT |
4.9992 USDT |
| 2024-08-06 |
5.1880 USDT |
108,686.1626 APT |
4.9787 USDT |
4.9717 USDT |
5.3077 USDT |
5.1702 USDT |
| 2024-08-05 |
4.7424 USDT |
307,444.0913 APT |
5.3432 USDT |
4.3125 USDT |
5.3818 USDT |
4.8875 USDT |
| 2024-08-04 |
5.3781 USDT |
84,603.1650 APT |
5.5697 USDT |
5.1123 USDT |
5.6338 USDT |
5.3749 USDT |
| 2024-08-03 |
5.8051 USDT |
97,020.5177 APT |
6.0088 USDT |
5.4690 USDT |
6.0253 USDT |
5.4690 USDT |
| 2024-08-02 |
6.1758 USDT |
48,143.6665 APT |
6.4098 USDT |
5.9028 USDT |
6.4436 USDT |
5.9905 USDT |
| 2024-08-01 |
6.2889 USDT |
50,446.8974 APT |
6.4121 USDT |
6.0895 USDT |
6.4708 USDT |
6.1542 USDT |
| 2024-07-31 |
6.5765 USDT |
57,827.2814 APT |
6.5928 USDT |
6.3870 USDT |
6.6920 USDT |
6.3983 USDT |
| 2024-07-30 |
6.7289 USDT |
48,572.1561 APT |
6.7538 USDT |
6.5025 USDT |
6.8811 USDT |
6.6010 USDT |
| 2024-07-29 |
6.9374 USDT |
55,326.6426 APT |
6.8446 USDT |
6.7154 USDT |
7.0944 USDT |
6.8214 USDT |
| 2024-07-28 |
6.9852 USDT |
38,362.1853 APT |
7.1384 USDT |
6.8730 USDT |
7.1391 USDT |
6.8907 USDT |
| 2024-07-27 |
7.1359 USDT |
96,110.7004 APT |
6.9832 USDT |
6.9754 USDT |
7.3573 USDT |
7.1726 USDT |
| 2024-07-26 |
6.8251 USDT |
39,780.9585 APT |
6.6132 USDT |
6.6044 USDT |
6.9770 USDT |
6.9367 USDT |
| 2024-07-25 |
6.6261 USDT |
87,132.5395 APT |
6.8086 USDT |
6.4216 USDT |
6.8388 USDT |
6.6415 USDT |
| 2024-07-24 |
7.0158 USDT |
42,732.0934 APT |
7.1404 USDT |
6.8013 USDT |
7.1996 USDT |
6.8013 USDT |
| 2024-07-23 |
7.1770 USDT |
77,419.4562 APT |
7.2062 USDT |
6.9203 USDT |
7.3607 USDT |
7.1248 USDT |
| 2024-07-22 |
7.4161 USDT |
80,455.3933 APT |
7.4795 USDT |
7.2740 USDT |
7.6500 USDT |
7.3297 USDT |
| 2024-07-21 |
7.2985 USDT |
68,557.0124 APT |
7.3620 USDT |
7.0701 USDT |
7.4558 USDT |
7.3204 USDT |
| 2024-07-20 |
7.3943 USDT |
55,295.4181 APT |
7.4688 USDT |
7.2559 USDT |
7.4903 USDT |
7.3692 USDT |
| 2024-07-19 |
7.2158 USDT |
96,519.5912 APT |
6.9996 USDT |
6.8500 USDT |
7.4933 USDT |
7.4409 USDT |
| 2024-07-18 |
7.0186 USDT |
115,294.5954 APT |
7.0768 USDT |
6.8307 USDT |
7.1467 USDT |
6.9346 USDT |
| 2024-07-17 |
7.2026 USDT |
101,207.2483 APT |
7.0632 USDT |
7.0523 USDT |
7.3733 USDT |
7.2349 USDT |
| 2024-07-16 |
6.9442 USDT |
120,938.7610 APT |
6.9896 USDT |
6.6100 USDT |
7.1640 USDT |
7.0672 USDT |
| 2024-07-15 |
6.7215 USDT |
77,416.2855 APT |
6.6301 USDT |
6.6121 USDT |
6.8002 USDT |
6.7086 USDT |
| 2024-07-14 |
6.5638 USDT |
70,351.9726 APT |
6.3471 USDT |
6.3289 USDT |
6.7068 USDT |
6.5832 USDT |
| 2024-07-13 |
6.2636 USDT |
52,032.0691 APT |
6.1082 USDT |
6.1075 USDT |
6.4123 USDT |
6.3464 USDT |
| 2024-07-12 |
6.0392 USDT |
67,830.3353 APT |
6.0374 USDT |
5.9052 USDT |
6.1427 USDT |
6.0436 USDT |
| 2024-07-11 |
6.1911 USDT |
58,506.4288 APT |
6.1454 USDT |
6.0660 USDT |
6.4017 USDT |
6.0795 USDT |
| 2024-07-10 |
6.0952 USDT |
48,662.6126 APT |
6.0179 USDT |
5.9380 USDT |
6.2519 USDT |
6.0875 USDT |
| 2024-07-09 |
5.8831 USDT |
60,794.6975 APT |
5.8342 USDT |
5.7431 USDT |
5.9814 USDT |
5.9521 USDT |
| 2024-07-08 |
5.6857 USDT |
62,873.1726 APT |
5.5843 USDT |
5.3253 USDT |
5.9802 USDT |
5.8284 USDT |
| 2024-07-07 |
5.8333 USDT |
38,647.3015 APT |
5.9773 USDT |
5.6204 USDT |
5.9956 USDT |
5.6515 USDT |
| 2024-07-06 |
5.7131 USDT |
51,966.2923 APT |
5.5429 USDT |
5.4751 USDT |
6.0163 USDT |
6.0104 USDT |
| 2024-07-05 |
5.4829 USDT |
227,881.4714 APT |
5.9678 USDT |
5.1600 USDT |
5.9738 USDT |
5.6197 USDT |
| 2024-07-04 |
6.2785 USDT |
79,059.9078 APT |
6.5912 USDT |
6.0335 USDT |
6.6492 USDT |
6.2495 USDT |
| 2024-07-03 |
6.7382 USDT |
62,771.8586 APT |
6.9628 USDT |
6.5689 USDT |
7.0035 USDT |
6.5757 USDT |
| 2024-07-02 |
6.9557 USDT |
31,529.8579 APT |
7.0516 USDT |
6.8494 USDT |
7.0803 USDT |
6.9468 USDT |
| 2024-07-01 |
7.1387 USDT |
46,387.6703 APT |
7.0701 USDT |
7.0062 USDT |
7.2390 USDT |
7.1424 USDT |
| 2024-06-30 |
6.9106 USDT |
24,420.3267 APT |
6.9040 USDT |
6.7946 USDT |
6.9758 USDT |
6.9493 USDT |
| 2024-06-29 |
6.9749 USDT |
21,768.8800 APT |
6.8563 USDT |
6.8415 USDT |
7.0483 USDT |
6.9442 USDT |
| 2024-06-28 |
7.0221 USDT |
30,500.3638 APT |
7.0357 USDT |
6.8886 USDT |
7.1271 USDT |
6.9326 USDT |
| 2024-06-27 |
6.9324 USDT |
38,389.1452 APT |
6.8431 USDT |
6.7368 USDT |
7.0964 USDT |
7.0252 USDT |
| 2024-06-26 |
6.8544 USDT |
32,403.6883 APT |
6.9449 USDT |
6.7095 USDT |
7.0139 USDT |
6.7622 USDT |
| 2024-06-25 |
6.9749 USDT |
42,003.0742 APT |
6.9533 USDT |
6.8425 USDT |
7.1030 USDT |
7.0187 USDT |