Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
14.5702 USDT |
808,423.5620 APT |
15.1233 USDT |
12.9660 USDT |
15.6790 USDT |
13.0322 USDT |
| 2024-03-15 |
13.2618 USDT |
849,351.7071 APT |
14.2934 USDT |
12.0692 USDT |
14.7875 USDT |
13.6146 USDT |
| 2024-03-14 |
13.7286 USDT |
864,779.3561 APT |
13.1409 USDT |
13.0571 USDT |
14.4859 USDT |
14.0445 USDT |
| 2024-03-13 |
13.2290 USDT |
314,400.8501 APT |
13.3739 USDT |
12.8340 USDT |
13.7743 USDT |
13.1084 USDT |
| 2024-03-12 |
13.1741 USDT |
255,489.6993 APT |
13.4718 USDT |
12.4971 USDT |
13.7190 USDT |
13.2107 USDT |
| 2024-03-11 |
13.0815 USDT |
327,066.1810 APT |
12.7441 USDT |
12.0500 USDT |
13.5679 USDT |
13.4039 USDT |
| 2024-03-10 |
12.9870 USDT |
268,792.1037 APT |
13.1451 USDT |
12.4480 USDT |
13.4218 USDT |
12.5596 USDT |
| 2024-03-09 |
13.4655 USDT |
368,079.7545 APT |
13.2152 USDT |
13.0516 USDT |
13.7885 USDT |
13.1891 USDT |
| 2024-03-08 |
13.0903 USDT |
376,434.8266 APT |
13.2396 USDT |
12.6110 USDT |
13.5579 USDT |
13.2278 USDT |
| 2024-03-07 |
13.4970 USDT |
485,563.8439 APT |
13.6876 USDT |
13.1290 USDT |
13.9633 USDT |
13.3457 USDT |
| 2024-03-06 |
13.6671 USDT |
665,208.9933 APT |
13.6623 USDT |
12.8630 USDT |
14.5491 USDT |
13.3214 USDT |
| 2024-03-05 |
12.7347 USDT |
1,233,103.2631 APT |
12.0840 USDT |
11.3300 USDT |
13.7061 USDT |
12.5893 USDT |
| 2024-03-04 |
11.9694 USDT |
571,094.8727 APT |
11.6004 USDT |
11.3437 USDT |
12.6475 USDT |
12.0396 USDT |
| 2024-03-03 |
11.6576 USDT |
509,327.1007 APT |
12.1334 USDT |
10.6445 USDT |
12.3845 USDT |
11.6694 USDT |
| 2024-03-02 |
11.9112 USDT |
369,295.5858 APT |
11.8521 USDT |
10.5067 USDT |
12.2552 USDT |
12.0075 USDT |
| 2024-03-01 |
11.6973 USDT |
425,920.9074 APT |
11.7123 USDT |
11.4469 USDT |
11.9996 USDT |
11.8721 USDT |
| 2024-02-29 |
12.1885 USDT |
829,486.9761 APT |
12.3669 USDT |
11.4927 USDT |
13.1450 USDT |
11.9795 USDT |
| 2024-02-28 |
11.6838 USDT |
1,335,213.9184 APT |
9.9486 USDT |
9.8901 USDT |
13.0000 USDT |
12.2230 USDT |
| 2024-02-27 |
10.0612 USDT |
330,142.9282 APT |
10.1429 USDT |
9.7226 USDT |
10.3895 USDT |
9.9510 USDT |