Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
8.3909 USDT |
389,714.8470 APT |
8.4727 USDT |
7.7901 USDT |
8.8596 USDT |
8.7832 USDT |
| 2024-01-07 |
8.9496 USDT |
290,233.0069 APT |
9.0482 USDT |
8.3880 USDT |
9.3000 USDT |
8.5537 USDT |
| 2024-01-06 |
9.1510 USDT |
231,395.7267 APT |
9.6428 USDT |
8.8562 USDT |
9.7003 USDT |
9.0789 USDT |
| 2024-01-05 |
10.2551 USDT |
554,194.7363 APT |
10.3278 USDT |
9.4877 USDT |
10.9780 USDT |
9.5182 USDT |
| 2024-01-04 |
10.2516 USDT |
591,722.5993 APT |
9.0639 USDT |
8.7976 USDT |
11.1533 USDT |
10.4099 USDT |
| 2024-01-03 |
9.2162 USDT |
455,220.6905 APT |
10.2522 USDT |
7.6358 USDT |
10.3912 USDT |
9.0291 USDT |
| 2024-01-02 |
10.1418 USDT |
190,639.6656 APT |
9.9407 USDT |
9.8642 USDT |
10.3592 USDT |
10.1250 USDT |
| 2024-01-01 |
9.6655 USDT |
121,289.3932 APT |
9.4051 USDT |
9.2250 USDT |
10.0266 USDT |
9.9370 USDT |
| 2023-12-31 |
9.5529 USDT |
114,576.8839 APT |
9.3825 USDT |
9.1807 USDT |
9.7625 USDT |
9.3742 USDT |
| 2023-12-30 |
9.5552 USDT |
114,170.1087 APT |
9.6821 USDT |
9.4051 USDT |
9.8154 USDT |
9.4793 USDT |
| 2023-12-29 |
9.7702 USDT |
193,469.5726 APT |
9.6192 USDT |
9.4113 USDT |
10.0933 USDT |
9.6222 USDT |
| 2023-12-28 |
9.9044 USDT |
208,563.8971 APT |
10.1500 USDT |
9.5254 USDT |
10.3810 USDT |
9.6734 USDT |
| 2023-12-27 |
10.3271 USDT |
278,207.1141 APT |
10.7435 USDT |
10.0728 USDT |
10.9810 USDT |
10.2335 USDT |
| 2023-12-26 |
10.0898 USDT |
458,656.6333 APT |
10.4099 USDT |
9.1881 USDT |
10.7049 USDT |
10.5979 USDT |
| 2023-12-25 |
9.9859 USDT |
386,232.1172 APT |
9.3075 USDT |
9.1274 USDT |
10.6865 USDT |
10.4607 USDT |
| 2023-12-24 |
9.4438 USDT |
317,545.5266 APT |
9.3069 USDT |
9.0300 USDT |
9.8576 USDT |
9.2352 USDT |
| 2023-12-23 |
9.4515 USDT |
442,632.4109 APT |
9.2546 USDT |
8.6400 USDT |
10.1429 USDT |
9.1818 USDT |
| 2023-12-22 |
8.6285 USDT |
162,448.5786 APT |
8.5158 USDT |
8.3050 USDT |
8.9361 USDT |
8.8016 USDT |
| 2023-12-21 |
8.4308 USDT |
170,846.1133 APT |
8.1074 USDT |
8.0069 USDT |
8.7016 USDT |
8.5770 USDT |
| 2023-12-20 |
8.1785 USDT |
153,174.0412 APT |
8.0966 USDT |
7.9348 USDT |
8.3359 USDT |
8.0800 USDT |
| 2023-12-19 |
7.8967 USDT |
138,211.2819 APT |
7.8859 USDT |
7.6815 USDT |
8.1042 USDT |
7.9728 USDT |
| 2023-12-18 |
7.7697 USDT |
170,502.7274 APT |
8.0425 USDT |
7.4747 USDT |
8.0957 USDT |
7.8688 USDT |
| 2023-12-17 |
8.1748 USDT |
103,638.8291 APT |
8.1786 USDT |
7.9750 USDT |
8.3716 USDT |
8.3135 USDT |
| 2023-12-16 |
8.3527 USDT |
122,693.6318 APT |
8.2230 USDT |
8.0885 USDT |
8.5371 USDT |
8.3137 USDT |
| 2023-12-15 |
8.2475 USDT |
170,002.3873 APT |
8.4091 USDT |
8.0550 USDT |
8.4220 USDT |
8.2957 USDT |
| 2023-12-14 |
8.3713 USDT |
233,447.5193 APT |
8.5900 USDT |
7.9180 USDT |
8.6954 USDT |
8.4709 USDT |
| 2023-12-13 |
8.4768 USDT |
387,040.1638 APT |
9.1065 USDT |
8.1118 USDT |
9.1092 USDT |
8.5710 USDT |
| 2023-12-12 |
8.5264 USDT |
495,039.3949 APT |
7.7942 USDT |
7.7872 USDT |
9.1500 USDT |
8.9711 USDT |
| 2023-12-11 |
7.8150 USDT |
420,466.1715 APT |
8.4307 USDT |
7.3220 USDT |
8.4467 USDT |
7.7250 USDT |
| 2023-12-10 |
8.2136 USDT |
170,390.9043 APT |
8.2600 USDT |
7.9682 USDT |
8.4699 USDT |
8.4250 USDT |
| 2023-12-09 |
8.5874 USDT |
204,514.8791 APT |
8.4973 USDT |
8.3425 USDT |
8.8004 USDT |
8.4558 USDT |
| 2023-12-08 |
8.3136 USDT |
252,613.5411 APT |
7.9552 USDT |
7.8331 USDT |
8.6515 USDT |
8.3772 USDT |
| 2023-12-07 |
7.7709 USDT |
256,348.8942 APT |
7.3944 USDT |
7.3274 USDT |
8.2198 USDT |
7.9329 USDT |
| 2023-12-06 |
7.5959 USDT |
174,675.8639 APT |
7.7030 USDT |
7.4005 USDT |
7.8808 USDT |
7.5875 USDT |
| 2023-12-05 |
7.5403 USDT |
173,897.0690 APT |
7.7656 USDT |
7.3256 USDT |
7.8676 USDT |
7.6814 USDT |
| 2023-12-04 |
7.3943 USDT |
277,891.5170 APT |
7.3045 USDT |
6.8694 USDT |
7.6500 USDT |
7.5380 USDT |
| 2023-12-03 |
7.3350 USDT |
91,150.0082 APT |
7.3473 USDT |
7.2197 USDT |
7.5279 USDT |
7.3381 USDT |
| 2023-12-02 |
7.2561 USDT |
126,518.9555 APT |
7.0575 USDT |
7.0355 USDT |
7.3886 USDT |
7.3863 USDT |
| 2023-12-01 |
7.0403 USDT |
67,192.8285 APT |
6.9820 USDT |
6.9177 USDT |
7.1125 USDT |
7.0534 USDT |
| 2023-11-30 |
7.0168 USDT |
55,765.3705 APT |
7.0210 USDT |
6.9332 USDT |
7.1248 USDT |
6.9808 USDT |
| 2023-11-29 |
7.0006 USDT |
69,331.7463 APT |
7.0352 USDT |
6.8660 USDT |
7.1499 USDT |
7.0197 USDT |
| 2023-11-28 |
6.9004 USDT |
94,082.3173 APT |
6.9555 USDT |
6.7303 USDT |
7.0781 USDT |
7.0372 USDT |
| 2023-11-27 |
7.0531 USDT |
97,713.9805 APT |
7.2749 USDT |
6.8262 USDT |
7.3757 USDT |
6.8797 USDT |
| 2023-11-26 |
7.2974 USDT |
171,877.7879 APT |
7.4104 USDT |
7.0000 USDT |
7.5011 USDT |
7.2596 USDT |
| 2023-11-25 |
7.4092 USDT |
127,582.2519 APT |
7.4350 USDT |
7.3073 USDT |
7.6200 USDT |
7.3801 USDT |
| 2023-11-24 |
7.3532 USDT |
147,127.2170 APT |
7.2314 USDT |
7.2051 USDT |
7.4471 USDT |
7.4448 USDT |
| 2023-11-23 |
7.2822 USDT |
81,826.8191 APT |
7.3230 USDT |
7.1369 USDT |
7.4193 USDT |
7.2144 USDT |
| 2023-11-22 |
7.2049 USDT |
111,780.5917 APT |
6.7714 USDT |
6.7592 USDT |
7.4500 USDT |
7.3645 USDT |
| 2023-11-21 |
7.1896 USDT |
223,542.9063 APT |
7.1896 USDT |
6.8570 USDT |
7.4950 USDT |
7.1492 USDT |
| 2023-11-20 |
7.3468 USDT |
211,167.1806 APT |
7.2128 USDT |
7.1442 USDT |
7.5219 USDT |
7.2721 USDT |