Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
6.6993 USDT |
86,664.2163 APT |
6.7503 USDT |
6.3774 USDT |
6.9300 USDT |
6.9300 USDT |
| 2024-06-23 |
6.8620 USDT |
23,955.0512 APT |
6.8544 USDT |
6.6867 USDT |
6.9900 USDT |
6.7766 USDT |
| 2024-06-22 |
6.8701 USDT |
25,397.4815 APT |
6.9304 USDT |
6.8094 USDT |
6.9392 USDT |
6.8712 USDT |
| 2024-06-21 |
6.9438 USDT |
68,212.9291 APT |
6.9202 USDT |
6.7969 USDT |
7.0457 USDT |
6.9439 USDT |
| 2024-06-20 |
6.9383 USDT |
70,559.0888 APT |
6.8992 USDT |
6.7099 USDT |
7.1755 USDT |
6.9209 USDT |
| 2024-06-19 |
6.9426 USDT |
56,017.7561 APT |
6.8207 USDT |
6.7483 USDT |
7.1124 USDT |
6.9905 USDT |
| 2024-06-18 |
6.7879 USDT |
176,284.5032 APT |
7.4446 USDT |
6.3114 USDT |
7.4557 USDT |
6.5922 USDT |
| 2024-06-17 |
7.5572 USDT |
91,109.1783 APT |
7.8974 USDT |
7.2000 USDT |
7.9330 USDT |
7.5423 USDT |
| 2024-06-16 |
7.8433 USDT |
26,508.4818 APT |
7.8902 USDT |
7.7380 USDT |
7.9578 USDT |
7.9562 USDT |
| 2024-06-15 |
7.8310 USDT |
33,521.6046 APT |
7.6893 USDT |
7.6442 USDT |
7.9400 USDT |
7.8495 USDT |
| 2024-06-14 |
7.7293 USDT |
107,693.5291 APT |
7.8923 USDT |
7.3895 USDT |
8.1050 USDT |
7.6298 USDT |
| 2024-06-13 |
7.9963 USDT |
61,386.3768 APT |
8.2460 USDT |
7.7763 USDT |
8.2556 USDT |
7.9061 USDT |
| 2024-06-12 |
8.2677 USDT |
95,669.3658 APT |
7.9794 USDT |
7.8175 USDT |
8.5500 USDT |
8.2370 USDT |
| 2024-06-11 |
8.0249 USDT |
117,395.3589 APT |
8.2786 USDT |
7.7339 USDT |
8.3493 USDT |
8.0000 USDT |
| 2024-06-10 |
8.4324 USDT |
84,681.0032 APT |
8.5967 USDT |
8.2036 USDT |
8.6200 USDT |
8.2634 USDT |
| 2024-06-09 |
8.2924 USDT |
68,855.1970 APT |
8.1264 USDT |
7.8960 USDT |
8.6251 USDT |
8.5487 USDT |
| 2024-06-08 |
8.2581 USDT |
69,781.3713 APT |
8.5680 USDT |
8.0221 USDT |
8.5780 USDT |
8.1069 USDT |
| 2024-06-07 |
8.6555 USDT |
185,323.2497 APT |
9.0929 USDT |
7.8276 USDT |
9.3938 USDT |
8.5983 USDT |
| 2024-06-06 |
9.2011 USDT |
22,786.7039 APT |
9.3120 USDT |
9.1093 USDT |
9.3134 USDT |
9.1939 USDT |