Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |