Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
9.1288 USDT |
60,782.0273 APT |
9.1213 USDT |
8.9354 USDT |
9.3026 USDT |
9.2076 USDT |
| 2024-05-04 |
9.1470 USDT |
86,283.5473 APT |
9.0598 USDT |
8.9916 USDT |
9.3037 USDT |
9.1258 USDT |
| 2024-05-03 |
9.0415 USDT |
80,745.9357 APT |
8.8583 USDT |
8.7918 USDT |
9.2038 USDT |
9.1492 USDT |
| 2024-05-02 |
8.6848 USDT |
136,965.9516 APT |
8.9319 USDT |
8.4702 USDT |
8.9616 USDT |
8.9008 USDT |
| 2024-05-01 |
8.5600 USDT |
160,391.8195 APT |
8.7159 USDT |
8.1600 USDT |
8.9762 USDT |
8.9523 USDT |
| 2024-04-30 |
8.5724 USDT |
102,044.7812 APT |
9.1064 USDT |
8.1410 USDT |
9.2806 USDT |
8.4142 USDT |
| 2024-04-29 |
8.9699 USDT |
74,709.4097 APT |
8.9852 USDT |
8.7893 USDT |
9.1973 USDT |
8.8519 USDT |
| 2024-04-28 |
9.1094 USDT |
36,793.3690 APT |
8.9991 USDT |
8.9729 USDT |
9.2311 USDT |
8.9809 USDT |
| 2024-04-27 |
8.7430 USDT |
88,685.1189 APT |
8.8546 USDT |
8.4060 USDT |
9.1109 USDT |
8.9696 USDT |
| 2024-04-26 |
8.9119 USDT |
35,614.7656 APT |
9.0291 USDT |
8.7277 USDT |
9.1109 USDT |
8.9131 USDT |
| 2024-04-25 |
9.0097 USDT |
67,532.0491 APT |
9.1543 USDT |
8.7594 USDT |
9.2311 USDT |
9.1658 USDT |
| 2024-04-24 |
9.6244 USDT |
102,890.7393 APT |
9.7726 USDT |
9.1588 USDT |
10.0275 USDT |
9.2288 USDT |
| 2024-04-23 |
9.9274 USDT |
86,620.0035 APT |
10.1847 USDT |
9.6750 USDT |
10.2942 USDT |
9.7789 USDT |
| 2024-04-22 |
10.1673 USDT |
84,890.3326 APT |
10.0074 USDT |
9.8841 USDT |
10.3954 USDT |
10.1427 USDT |
| 2024-04-21 |
9.9837 USDT |
43,677.4266 APT |
10.2361 USDT |
9.6743 USDT |
10.2777 USDT |
9.9506 USDT |
| 2024-04-20 |
9.7541 USDT |
68,465.9470 APT |
9.4084 USDT |
9.2762 USDT |
10.2210 USDT |
10.1907 USDT |
| 2024-04-19 |
9.3435 USDT |
88,421.8072 APT |
9.4893 USDT |
8.6064 USDT |
9.6879 USDT |
9.5607 USDT |
| 2024-04-18 |
9.3134 USDT |
127,427.8301 APT |
9.1380 USDT |
8.8152 USDT |
9.7388 USDT |
9.4832 USDT |
| 2024-04-17 |
9.2235 USDT |
127,876.1823 APT |
9.2538 USDT |
8.8500 USDT |
9.6481 USDT |
9.2633 USDT |
| 2024-04-16 |
8.9545 USDT |
185,535.5631 APT |
9.1273 USDT |
8.5850 USDT |
9.3750 USDT |
9.2626 USDT |
| 2024-04-15 |
9.4756 USDT |
252,588.1418 APT |
9.5796 USDT |
8.8019 USDT |
9.9508 USDT |
9.0000 USDT |
| 2024-04-14 |
9.1506 USDT |
349,902.5727 APT |
8.7661 USDT |
8.3990 USDT |
9.7618 USDT |
9.7073 USDT |
| 2024-04-13 |
8.9986 USDT |
723,916.5099 APT |
9.7793 USDT |
7.2830 USDT |
10.4150 USDT |
8.1740 USDT |
| 2024-04-12 |
10.4891 USDT |
381,869.0697 APT |
11.8431 USDT |
8.2033 USDT |
12.2096 USDT |
9.9443 USDT |
| 2024-04-11 |
12.1275 USDT |
163,280.7662 APT |
12.2103 USDT |
11.7283 USDT |
12.5279 USDT |
11.8455 USDT |
| 2024-04-10 |
12.1281 USDT |
228,358.3217 APT |
12.7278 USDT |
11.5342 USDT |
12.8089 USDT |
12.2047 USDT |
| 2024-04-09 |
13.4964 USDT |
172,969.0056 APT |
14.2530 USDT |
12.6835 USDT |
14.2891 USDT |
12.7563 USDT |
| 2024-04-08 |
13.9450 USDT |
130,425.1474 APT |
13.6348 USDT |
13.2429 USDT |
14.3553 USDT |
14.1968 USDT |
| 2024-04-07 |
13.5856 USDT |
89,590.2507 APT |
13.2119 USDT |
13.1000 USDT |
13.8322 USDT |
13.4993 USDT |
| 2024-04-06 |
13.1545 USDT |
72,940.6245 APT |
13.1408 USDT |
12.8855 USDT |
13.5219 USDT |
13.2017 USDT |
| 2024-04-05 |
13.0930 USDT |
177,476.2241 APT |
14.1599 USDT |
12.6129 USDT |
14.1599 USDT |
13.1570 USDT |
| 2024-04-04 |
14.1985 USDT |
82,148.8759 APT |
14.1299 USDT |
13.8374 USDT |
14.7313 USDT |
14.0762 USDT |
| 2024-04-03 |
14.3042 USDT |
218,900.8559 APT |
14.6957 USDT |
13.6814 USDT |
14.9400 USDT |
14.1607 USDT |
| 2024-04-02 |
15.2921 USDT |
267,933.7093 APT |
16.6943 USDT |
14.7525 USDT |
16.6945 USDT |
15.0356 USDT |
| 2024-04-01 |
17.1501 USDT |
180,175.2042 APT |
17.0481 USDT |
16.3000 USDT |
17.8858 USDT |
16.7098 USDT |
| 2024-03-31 |
16.6972 USDT |
50,881.8002 APT |
16.5890 USDT |
16.3932 USDT |
17.0667 USDT |
17.0376 USDT |
| 2024-03-30 |
17.1500 USDT |
50,220.4389 APT |
17.2138 USDT |
16.5291 USDT |
17.6976 USDT |
16.6125 USDT |
| 2024-03-29 |
17.0617 USDT |
39,631.0332 APT |
17.3559 USDT |
16.7667 USDT |
17.3897 USDT |
17.2004 USDT |
| 2024-03-28 |
17.6703 USDT |
103,181.5182 APT |
17.6841 USDT |
16.9142 USDT |
18.2856 USDT |
17.3280 USDT |
| 2024-03-27 |
18.2270 USDT |
268,924.2988 APT |
18.0512 USDT |
17.4460 USDT |
18.8695 USDT |
18.0193 USDT |
| 2024-03-26 |
18.2474 USDT |
910,396.1864 APT |
17.3348 USDT |
17.0029 USDT |
19.3070 USDT |
18.5773 USDT |
| 2024-03-25 |
16.4318 USDT |
574,034.5543 APT |
16.3371 USDT |
15.7685 USDT |
17.3862 USDT |
17.2443 USDT |
| 2024-03-24 |
16.2995 USDT |
342,595.3789 APT |
16.1356 USDT |
15.8000 USDT |
16.8400 USDT |
16.2493 USDT |
| 2024-03-23 |
15.8409 USDT |
365,398.5120 APT |
16.2543 USDT |
15.4751 USDT |
16.3262 USDT |
16.3159 USDT |
| 2024-03-22 |
16.0790 USDT |
792,349.9186 APT |
15.0227 USDT |
14.7957 USDT |
16.9721 USDT |
16.3189 USDT |
| 2024-03-21 |
15.3399 USDT |
390,687.4982 APT |
15.5981 USDT |
14.7577 USDT |
16.3750 USDT |
15.0500 USDT |
| 2024-03-20 |
14.8506 USDT |
836,176.2393 APT |
15.4354 USDT |
14.0216 USDT |
15.8457 USDT |
15.3071 USDT |
| 2024-03-19 |
15.2507 USDT |
1,407,616.8259 APT |
14.4156 USDT |
13.5435 USDT |
16.7455 USDT |
16.3320 USDT |
| 2024-03-18 |
14.6629 USDT |
869,432.7935 APT |
14.0286 USDT |
13.7123 USDT |
15.4378 USDT |
14.6663 USDT |
| 2024-03-17 |
14.2535 USDT |
798,301.3193 APT |
13.3106 USDT |
13.2416 USDT |
15.7512 USDT |
13.9265 USDT |