Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
4.9487 USDT |
74,757.6814 APT |
4.9405 USDT |
4.7890 USDT |
5.0498 USDT |
4.9192 USDT |
| 2023-10-18 |
4.9751 USDT |
62,398.2652 APT |
5.0035 USDT |
4.8920 USDT |
5.0491 USDT |
4.9028 USDT |
| 2023-10-17 |
5.0413 USDT |
111,334.5008 APT |
5.0562 USDT |
4.8625 USDT |
5.1614 USDT |
5.0207 USDT |
| 2023-10-16 |
5.0455 USDT |
84,685.4901 APT |
4.9253 USDT |
4.9061 USDT |
5.2500 USDT |
5.0321 USDT |
| 2023-10-15 |
4.9026 USDT |
26,463.0184 APT |
4.9420 USDT |
4.8551 USDT |
4.9619 USDT |
4.9052 USDT |
| 2023-10-14 |
4.9308 USDT |
26,316.8945 APT |
4.8928 USDT |
4.8908 USDT |
4.9710 USDT |
4.9443 USDT |
| 2023-10-13 |
4.8909 USDT |
44,886.8923 APT |
4.8245 USDT |
4.8056 USDT |
4.9832 USDT |
4.9535 USDT |
| 2023-10-12 |
4.8360 USDT |
55,092.5806 APT |
4.8347 USDT |
4.7200 USDT |
4.9406 USDT |
4.8417 USDT |
| 2023-10-11 |
4.8083 USDT |
59,998.8794 APT |
4.9220 USDT |
4.6972 USDT |
4.9375 USDT |
4.8365 USDT |
| 2023-10-10 |
4.9207 USDT |
29,494.2349 APT |
4.9649 USDT |
4.8424 USDT |
5.0019 USDT |
4.8720 USDT |
| 2023-10-09 |
5.0150 USDT |
78,120.3352 APT |
5.1982 USDT |
4.8097 USDT |
5.2233 USDT |
4.9720 USDT |
| 2023-10-08 |
5.2445 USDT |
53,980.7791 APT |
5.2770 USDT |
5.1946 USDT |
5.2955 USDT |
5.2049 USDT |
| 2023-10-07 |
5.2893 USDT |
17,934.3669 APT |
5.3349 USDT |
5.2331 USDT |
5.3662 USDT |
5.2676 USDT |
| 2023-10-06 |
5.3006 USDT |
76,809.0249 APT |
5.2255 USDT |
5.2050 USDT |
5.3684 USDT |
5.3180 USDT |
| 2023-10-05 |
5.2894 USDT |
21,871.2242 APT |
5.3225 USDT |
5.2076 USDT |
5.3663 USDT |
5.2431 USDT |
| 2023-10-04 |
5.2466 USDT |
44,049.9807 APT |
5.3445 USDT |
5.1100 USDT |
5.3462 USDT |
5.3172 USDT |
| 2023-10-03 |
5.3850 USDT |
78,807.2988 APT |
5.4428 USDT |
5.3160 USDT |
5.4610 USDT |
5.3684 USDT |
| 2023-10-02 |
5.5825 USDT |
115,744.7619 APT |
5.6831 USDT |
5.3310 USDT |
5.7607 USDT |
5.4407 USDT |
| 2023-10-01 |
5.5550 USDT |
51,695.0115 APT |
5.4798 USDT |
5.4485 USDT |
5.7057 USDT |
5.6690 USDT |