Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
7.0289 USDT |
130,756.9542 APT |
7.0741 USDT |
6.8504 USDT |
7.2050 USDT |
7.1290 USDT |
| 2023-11-18 |
6.9552 USDT |
162,019.9075 APT |
7.2387 USDT |
6.7000 USDT |
7.2463 USDT |
7.0176 USDT |
| 2023-11-17 |
7.3154 USDT |
167,523.3591 APT |
7.2747 USDT |
6.9188 USDT |
7.6700 USDT |
7.2516 USDT |
| 2023-11-16 |
7.7847 USDT |
368,977.4769 APT |
7.6961 USDT |
7.1601 USDT |
8.7251 USDT |
7.3480 USDT |
| 2023-11-15 |
7.5307 USDT |
167,842.6898 APT |
7.1300 USDT |
7.0749 USDT |
7.7650 USDT |
7.7180 USDT |
| 2023-11-14 |
7.1779 USDT |
206,879.2897 APT |
7.3180 USDT |
6.7705 USDT |
7.3764 USDT |
7.0543 USDT |
| 2023-11-13 |
7.6185 USDT |
334,382.1661 APT |
7.8134 USDT |
7.2446 USDT |
8.0164 USDT |
7.3944 USDT |
| 2023-11-12 |
7.9607 USDT |
392,844.6169 APT |
7.6710 USDT |
7.2186 USDT |
8.4670 USDT |
7.8475 USDT |
| 2023-11-11 |
7.5630 USDT |
295,583.2288 APT |
7.4878 USDT |
7.1905 USDT |
7.9083 USDT |
7.6031 USDT |
| 2023-11-10 |
7.3626 USDT |
229,329.0983 APT |
7.2905 USDT |
7.0624 USDT |
7.5907 USDT |
7.5260 USDT |
| 2023-11-09 |
7.3046 USDT |
328,128.2074 APT |
7.4219 USDT |
6.2600 USDT |
7.7367 USDT |
7.0731 USDT |
| 2023-11-08 |
7.2515 USDT |
154,672.9070 APT |
7.2674 USDT |
7.0999 USDT |
7.4177 USDT |
7.3490 USDT |
| 2023-11-07 |
7.3199 USDT |
254,601.5151 APT |
7.4087 USDT |
7.0094 USDT |
7.6900 USDT |
7.3000 USDT |
| 2023-11-06 |
7.1779 USDT |
358,320.9971 APT |
6.8701 USDT |
6.8212 USDT |
7.4571 USDT |
7.4136 USDT |
| 2023-11-05 |
6.9871 USDT |
168,067.0452 APT |
6.9562 USDT |
6.7365 USDT |
7.1525 USDT |
6.9075 USDT |
| 2023-11-04 |
6.8737 USDT |
100,016.2572 APT |
6.7025 USDT |
6.6598 USDT |
6.9926 USDT |
6.9595 USDT |
| 2023-11-03 |
6.5712 USDT |
176,681.6588 APT |
6.6824 USDT |
6.3720 USDT |
6.7338 USDT |
6.7116 USDT |
| 2023-11-02 |
6.8943 USDT |
184,629.9066 APT |
7.1223 USDT |
6.4968 USDT |
7.2036 USDT |
6.6795 USDT |
| 2023-11-01 |
7.0359 USDT |
276,235.2643 APT |
7.0467 USDT |
6.6658 USDT |
7.3226 USDT |
7.2545 USDT |
| 2023-10-31 |
7.1287 USDT |
276,839.4881 APT |
6.8739 USDT |
6.7275 USDT |
7.4614 USDT |
6.9047 USDT |
| 2023-10-30 |
6.8329 USDT |
166,029.0344 APT |
6.7416 USDT |
6.6721 USDT |
6.9874 USDT |
6.8718 USDT |
| 2023-10-29 |
6.7649 USDT |
147,081.8858 APT |
6.8470 USDT |
6.6666 USDT |
6.8917 USDT |
6.8228 USDT |
| 2023-10-28 |
6.7417 USDT |
167,892.4199 APT |
6.5625 USDT |
6.5487 USDT |
6.8596 USDT |
6.8187 USDT |
| 2023-10-27 |
6.5077 USDT |
143,139.0953 APT |
6.5324 USDT |
6.2962 USDT |
6.7803 USDT |
6.5635 USDT |
| 2023-10-26 |
6.6251 USDT |
188,723.0056 APT |
6.9138 USDT |
6.2621 USDT |
6.9700 USDT |
6.4564 USDT |
| 2023-10-25 |
6.5776 USDT |
371,708.9964 APT |
6.2977 USDT |
6.2378 USDT |
7.0244 USDT |
6.9349 USDT |
| 2023-10-24 |
6.2119 USDT |
345,626.6394 APT |
6.2132 USDT |
5.9257 USDT |
6.6486 USDT |
6.2331 USDT |
| 2023-10-23 |
6.0489 USDT |
364,312.9995 APT |
6.1598 USDT |
5.7776 USDT |
6.4051 USDT |
6.1052 USDT |
| 2023-10-22 |
5.9666 USDT |
405,134.0174 APT |
5.5450 USDT |
5.4552 USDT |
6.2952 USDT |
6.1426 USDT |
| 2023-10-21 |
5.5406 USDT |
445,855.6156 APT |
5.0507 USDT |
5.0404 USDT |
5.8680 USDT |
5.6739 USDT |
| 2023-10-20 |
5.1084 USDT |
106,458.1019 APT |
4.9085 USDT |
4.8888 USDT |
5.2091 USDT |
5.0607 USDT |