Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
9.2585 USDT |
41,536.5224 APT |
9.1600 USDT |
9.1600 USDT |
9.3509 USDT |
9.2923 USDT |
| 2024-06-04 |
8.9964 USDT |
51,972.4491 APT |
8.9218 USDT |
8.7620 USDT |
9.2355 USDT |
9.0973 USDT |
| 2024-06-03 |
9.0413 USDT |
72,587.1775 APT |
8.9140 USDT |
8.8000 USDT |
9.1662 USDT |
9.0131 USDT |
| 2024-06-02 |
8.9789 USDT |
35,101.6382 APT |
9.0668 USDT |
8.7972 USDT |
9.1568 USDT |
8.9237 USDT |
| 2024-06-01 |
9.0936 USDT |
26,252.2302 APT |
9.1494 USDT |
9.0251 USDT |
9.1684 USDT |
9.0743 USDT |
| 2024-05-31 |
9.1369 USDT |
54,853.0333 APT |
9.1695 USDT |
8.9729 USDT |
9.2745 USDT |
9.1539 USDT |
| 2024-05-30 |
9.2604 USDT |
95,423.0589 APT |
9.0877 USDT |
8.8562 USDT |
9.4870 USDT |
9.1791 USDT |
| 2024-05-29 |
9.2698 USDT |
61,569.2117 APT |
9.3680 USDT |
9.0456 USDT |
9.5406 USDT |
9.1383 USDT |
| 2024-05-28 |
9.4501 USDT |
79,664.0134 APT |
9.6585 USDT |
9.2144 USDT |
9.7129 USDT |
9.4500 USDT |
| 2024-05-27 |
9.3859 USDT |
96,775.2544 APT |
9.0404 USDT |
9.0399 USDT |
9.7365 USDT |
9.5991 USDT |
| 2024-05-26 |
9.0820 USDT |
51,139.0335 APT |
9.0854 USDT |
8.9287 USDT |
9.2144 USDT |
9.0253 USDT |
| 2024-05-25 |
9.0590 USDT |
40,471.4067 APT |
8.9531 USDT |
8.9099 USDT |
9.1695 USDT |
9.0921 USDT |
| 2024-05-24 |
8.9547 USDT |
68,837.8750 APT |
8.9305 USDT |
8.6884 USDT |
9.1930 USDT |
8.9312 USDT |
| 2024-05-23 |
8.7521 USDT |
151,583.1758 APT |
9.0208 USDT |
8.2708 USDT |
9.1844 USDT |
8.8665 USDT |
| 2024-05-22 |
9.1317 USDT |
114,292.7536 APT |
9.3128 USDT |
8.9091 USDT |
9.3749 USDT |
9.0037 USDT |
| 2024-05-21 |
9.2166 USDT |
103,627.5756 APT |
9.1077 USDT |
8.9010 USDT |
9.4409 USDT |
9.2373 USDT |
| 2024-05-20 |
8.3947 USDT |
57,892.7785 APT |
8.1113 USDT |
8.0135 USDT |
8.7569 USDT |
8.7548 USDT |
| 2024-05-19 |
8.3717 USDT |
40,457.2981 APT |
8.5664 USDT |
8.1093 USDT |
8.6860 USDT |
8.1093 USDT |
| 2024-05-18 |
8.5902 USDT |
41,222.4248 APT |
8.5765 USDT |
8.4466 USDT |
8.7255 USDT |
8.5696 USDT |
| 2024-05-17 |
8.5260 USDT |
48,684.0398 APT |
8.3790 USDT |
8.2762 USDT |
8.7029 USDT |
8.5345 USDT |
| 2024-05-16 |
8.4060 USDT |
61,956.5097 APT |
8.4807 USDT |
8.0976 USDT |
8.5873 USDT |
8.3560 USDT |
| 2024-05-15 |
8.0753 USDT |
79,017.8119 APT |
7.8021 USDT |
7.7170 USDT |
8.5598 USDT |
8.5337 USDT |
| 2024-05-14 |
7.9900 USDT |
86,300.7561 APT |
8.1760 USDT |
7.7700 USDT |
8.2409 USDT |
7.7942 USDT |
| 2024-05-13 |
8.2500 USDT |
129,889.4564 APT |
8.3522 USDT |
7.9072 USDT |
8.5469 USDT |
8.2063 USDT |
| 2024-05-12 |
8.4212 USDT |
28,023.5513 APT |
8.3797 USDT |
8.3273 USDT |
8.5139 USDT |
8.3800 USDT |
| 2024-05-11 |
8.4472 USDT |
48,277.7276 APT |
8.4453 USDT |
8.3050 USDT |
8.5720 USDT |
8.4027 USDT |
| 2024-05-10 |
8.6410 USDT |
75,107.3328 APT |
8.7969 USDT |
8.4066 USDT |
8.9256 USDT |
8.4540 USDT |
| 2024-05-09 |
8.6059 USDT |
73,462.2470 APT |
8.5801 USDT |
8.3784 USDT |
8.7438 USDT |
8.7183 USDT |
| 2024-05-08 |
8.6536 USDT |
66,534.3354 APT |
8.7715 USDT |
8.4918 USDT |
8.8108 USDT |
8.7279 USDT |
| 2024-05-07 |
9.0061 USDT |
62,730.5598 APT |
8.9908 USDT |
8.8562 USDT |
9.1516 USDT |
8.9436 USDT |
| 2024-05-06 |
9.2598 USDT |
72,169.5246 APT |
9.2398 USDT |
9.0000 USDT |
9.5756 USDT |
9.0813 USDT |
| 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 |