Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
9.9242 USDT |
369,323.5264 APT |
9.6569 USDT |
9.3196 USDT |
10.3905 USDT |
10.0952 USDT |
| 2024-02-25 |
9.5095 USDT |
173,452.4488 APT |
9.4709 USDT |
9.3099 USDT |
9.7204 USDT |
9.6263 USDT |
| 2024-02-24 |
9.3447 USDT |
186,053.4933 APT |
9.1144 USDT |
9.0325 USDT |
9.4932 USDT |
9.4764 USDT |
| 2024-02-23 |
9.1418 USDT |
171,976.3106 APT |
9.2266 USDT |
8.8838 USDT |
9.3415 USDT |
9.1680 USDT |
| 2024-02-22 |
9.2836 USDT |
168,598.7205 APT |
9.2356 USDT |
8.9329 USDT |
9.4943 USDT |
9.2751 USDT |
| 2024-02-21 |
9.2511 USDT |
276,146.1578 APT |
9.6363 USDT |
8.8605 USDT |
9.8645 USDT |
9.2061 USDT |
| 2024-02-20 |
9.6449 USDT |
376,195.3576 APT |
10.1175 USDT |
9.0518 USDT |
10.1557 USDT |
9.7136 USDT |
| 2024-02-19 |
9.9510 USDT |
381,145.2745 APT |
9.6950 USDT |
9.6873 USDT |
10.2573 USDT |
10.0210 USDT |
| 2024-02-18 |
9.6538 USDT |
195,613.4658 APT |
9.6988 USDT |
9.5139 USDT |
9.8019 USDT |
9.7634 USDT |
| 2024-02-17 |
9.4988 USDT |
178,644.4250 APT |
9.8060 USDT |
9.2106 USDT |
9.8268 USDT |
9.5321 USDT |
| 2024-02-16 |
10.0422 USDT |
327,639.5566 APT |
10.1605 USDT |
9.6275 USDT |
10.3410 USDT |
9.7339 USDT |
| 2024-02-15 |
10.1913 USDT |
729,009.3305 APT |
9.4433 USDT |
9.4178 USDT |
10.7928 USDT |
10.1882 USDT |
| 2024-02-14 |
9.4161 USDT |
269,512.7574 APT |
9.2070 USDT |
9.0540 USDT |
9.5845 USDT |
9.4260 USDT |
| 2024-02-13 |
9.0956 USDT |
193,164.3761 APT |
9.1602 USDT |
8.8590 USDT |
9.2891 USDT |
9.1424 USDT |
| 2024-02-12 |
9.0297 USDT |
182,045.9229 APT |
9.0509 USDT |
8.7570 USDT |
9.2927 USDT |
9.1833 USDT |
| 2024-02-11 |
9.1242 USDT |
84,103.8618 APT |
9.0769 USDT |
8.9766 USDT |
9.2788 USDT |
9.0655 USDT |