Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
6.2020 USDT |
49,450.9607 APT |
6.1821 USDT |
6.0920 USDT |
6.3434 USDT |
6.3129 USDT |
| 2024-09-12 |
6.1467 USDT |
76,323.3191 APT |
6.0853 USDT |
6.0443 USDT |
6.2324 USDT |
6.1711 USDT |
| 2024-09-11 |
6.1075 USDT |
92,754.4379 APT |
6.2822 USDT |
5.9587 USDT |
6.3019 USDT |
6.1055 USDT |
| 2024-09-10 |
6.2151 USDT |
69,217.0450 APT |
6.2992 USDT |
6.1185 USDT |
6.3375 USDT |
6.2890 USDT |
| 2024-09-09 |
6.1632 USDT |
52,421.8532 APT |
6.0348 USDT |
6.0170 USDT |
6.3038 USDT |
6.2690 USDT |
| 2024-09-08 |
5.9462 USDT |
103,049.3738 APT |
5.8423 USDT |
5.8002 USDT |
6.0410 USDT |
5.9600 USDT |
| 2024-09-07 |
5.8489 USDT |
52,852.6224 APT |
5.7013 USDT |
5.6993 USDT |
5.9634 USDT |
5.8516 USDT |
| 2024-09-06 |
5.7209 USDT |
176,528.7504 APT |
5.7813 USDT |
5.4835 USDT |
5.9132 USDT |
5.6814 USDT |
| 2024-09-05 |
5.8532 USDT |
127,561.5995 APT |
6.1197 USDT |
5.6779 USDT |
6.1390 USDT |
5.7948 USDT |
| 2024-09-04 |
6.0969 USDT |
138,832.9903 APT |
6.1280 USDT |
5.8187 USDT |
6.3283 USDT |
6.1478 USDT |
| 2024-09-03 |
6.2356 USDT |
180,342.4359 APT |
6.3550 USDT |
6.0550 USDT |
6.4801 USDT |
6.1289 USDT |
| 2024-09-02 |
6.2696 USDT |
186,870.5209 APT |
6.1620 USDT |
6.1124 USDT |
6.4589 USDT |
6.3729 USDT |
| 2024-09-01 |
6.3124 USDT |
171,468.5453 APT |
6.4849 USDT |
6.1288 USDT |
6.5105 USDT |
6.3296 USDT |
| 2024-08-31 |
6.6299 USDT |
127,372.7209 APT |
6.7106 USDT |
6.3818 USDT |
6.7951 USDT |
6.4569 USDT |
| 2024-08-30 |
6.7405 USDT |
273,478.4941 APT |
6.7928 USDT |
6.3663 USDT |
7.0308 USDT |
6.7337 USDT |
| 2024-08-29 |
6.9195 USDT |
168,609.7560 APT |
6.7381 USDT |
6.5940 USDT |
7.2750 USDT |
6.7460 USDT |
| 2024-08-28 |
6.8485 USDT |
309,556.4554 APT |
6.8334 USDT |
6.4951 USDT |
7.4210 USDT |
6.7200 USDT |
| 2024-08-27 |
7.2488 USDT |
269,380.2700 APT |
7.0268 USDT |
7.0013 USDT |
7.5697 USDT |
7.3429 USDT |
| 2024-08-26 |
7.1366 USDT |
86,783.6148 APT |
7.3393 USDT |
6.9620 USDT |
7.3800 USDT |
6.9922 USDT |
| 2024-08-25 |
7.2114 USDT |
132,268.6773 APT |
7.1575 USDT |
6.8195 USDT |
7.4709 USDT |
7.3801 USDT |
| 2024-08-24 |
7.1726 USDT |
104,697.6787 APT |
7.0981 USDT |
7.0416 USDT |
7.3912 USDT |
7.1246 USDT |
| 2024-08-23 |
6.8840 USDT |
163,823.7211 APT |
6.5044 USDT |
6.4907 USDT |
7.2100 USDT |
7.1282 USDT |
| 2024-08-22 |
6.3689 USDT |
67,679.4821 APT |
6.3570 USDT |
6.2400 USDT |
6.4583 USDT |
6.3978 USDT |
| 2024-08-21 |
6.1904 USDT |
133,291.0912 APT |
6.0555 USDT |
6.0112 USDT |
6.3710 USDT |
6.3506 USDT |
| 2024-08-20 |
6.1499 USDT |
113,053.6706 APT |
6.0448 USDT |
5.9558 USDT |
6.4551 USDT |
6.0268 USDT |
| 2024-08-19 |
5.9128 USDT |
263,167.8353 APT |
5.7816 USDT |
5.7276 USDT |
6.0659 USDT |
6.0013 USDT |
| 2024-08-18 |
5.8603 USDT |
125,837.1302 APT |
5.8209 USDT |
5.7946 USDT |
5.9845 USDT |
5.9142 USDT |
| 2024-08-17 |
5.8608 USDT |
107,583.1434 APT |
5.9145 USDT |
5.7910 USDT |
5.9711 USDT |
5.8060 USDT |
| 2024-08-16 |
6.0785 USDT |
165,969.9233 APT |
6.2327 USDT |
5.7829 USDT |
6.5073 USDT |
5.9562 USDT |
| 2024-08-15 |
6.4030 USDT |
151,426.2712 APT |
6.7055 USDT |
6.0959 USDT |
6.7549 USDT |
6.2239 USDT |
| 2024-08-14 |
6.7666 USDT |
93,560.0159 APT |
6.7994 USDT |
6.5806 USDT |
6.9664 USDT |
6.6651 USDT |
| 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 |