Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
5.4139 USDT |
62,389.5177 APT |
5.3946 USDT |
5.3243 USDT |
5.5124 USDT |
5.4689 USDT |
| 2023-09-29 |
5.4346 USDT |
104,313.4904 APT |
5.3329 USDT |
5.3220 USDT |
5.5655 USDT |
5.4080 USDT |
| 2023-09-28 |
5.3352 USDT |
80,917.6649 APT |
5.3197 USDT |
5.2721 USDT |
5.4100 USDT |
5.3237 USDT |
| 2023-09-27 |
5.2755 USDT |
65,599.8892 APT |
5.3137 USDT |
5.2105 USDT |
5.3492 USDT |
5.2851 USDT |
| 2023-09-26 |
5.4500 USDT |
115,012.5609 APT |
5.5712 USDT |
5.1891 USDT |
5.6607 USDT |
5.2751 USDT |
| 2023-09-25 |
5.5612 USDT |
238,294.0937 APT |
5.3228 USDT |
5.2933 USDT |
5.8230 USDT |
5.5935 USDT |
| 2023-09-24 |
5.3137 USDT |
161,689.3509 APT |
5.1537 USDT |
5.1014 USDT |
5.4678 USDT |
5.3622 USDT |
| 2023-09-23 |
5.1330 USDT |
18,817.5454 APT |
5.1363 USDT |
5.0718 USDT |
5.1944 USDT |
5.1396 USDT |
| 2023-09-22 |
5.1226 USDT |
20,895.2601 APT |
5.0961 USDT |
5.0456 USDT |
5.1537 USDT |
5.1285 USDT |
| 2023-09-21 |
5.1364 USDT |
44,528.7793 APT |
5.1654 USDT |
5.0300 USDT |
5.2420 USDT |
5.0903 USDT |
| 2023-09-20 |
5.1493 USDT |
71,444.1591 APT |
5.2258 USDT |
5.0652 USDT |
5.2563 USDT |
5.1722 USDT |
| 2023-09-19 |
5.1908 USDT |
51,812.9978 APT |
5.1868 USDT |
5.1139 USDT |
5.2758 USDT |
5.1982 USDT |
| 2023-09-18 |
5.2876 USDT |
53,799.3130 APT |
5.2251 USDT |
5.1576 USDT |
5.3723 USDT |
5.1647 USDT |
| 2023-09-17 |
5.2431 USDT |
36,782.5122 APT |
5.3107 USDT |
5.1588 USDT |
5.3327 USDT |
5.2056 USDT |
| 2023-09-16 |
5.3041 USDT |
40,032.4844 APT |
5.2732 USDT |
5.2464 USDT |
5.3617 USDT |
5.2990 USDT |
| 2023-09-15 |
5.2076 USDT |
28,705.2756 APT |
5.2197 USDT |
5.1119 USDT |
5.2872 USDT |
5.2200 USDT |
| 2023-09-14 |
5.2075 USDT |
38,216.4567 APT |
5.1886 USDT |
5.1371 USDT |
5.3230 USDT |
5.1897 USDT |
| 2023-09-13 |
5.2090 USDT |
96,066.9183 APT |
5.0455 USDT |
5.0228 USDT |
5.3431 USDT |
5.2177 USDT |
| 2023-09-12 |
5.0859 USDT |
51,286.6647 APT |
5.0099 USDT |
4.9699 USDT |
5.2199 USDT |
5.0705 USDT |
| 2023-09-11 |
5.0197 USDT |
80,419.6649 APT |
5.1711 USDT |
4.8918 USDT |
5.1860 USDT |
4.9629 USDT |
| 2023-09-10 |
5.2625 USDT |
70,482.4291 APT |
5.4730 USDT |
5.0982 USDT |
5.4730 USDT |
5.2182 USDT |
| 2023-09-09 |
5.4955 USDT |
17,638.0135 APT |
5.5165 USDT |
5.4480 USDT |
5.5327 USDT |
5.4871 USDT |
| 2023-09-08 |
5.5411 USDT |
60,203.6640 APT |
5.6276 USDT |
5.4400 USDT |
5.6729 USDT |
5.5135 USDT |
| 2023-09-07 |
5.5798 USDT |
59,236.8694 APT |
5.5352 USDT |
5.4789 USDT |
5.6729 USDT |
5.6510 USDT |
| 2023-09-06 |
5.4762 USDT |
43,480.9131 APT |
5.5316 USDT |
5.3812 USDT |
5.5948 USDT |
5.5322 USDT |
| 2023-09-05 |
5.4851 USDT |
27,512.5364 APT |
5.5179 USDT |
5.4070 USDT |
5.5544 USDT |
5.4868 USDT |
| 2023-09-04 |
5.5131 USDT |
25,507.0625 APT |
5.4680 USDT |
5.4250 USDT |
5.5789 USDT |
5.5426 USDT |
| 2023-09-03 |
5.5128 USDT |
19,176.6782 APT |
5.5712 USDT |
5.4128 USDT |
5.5859 USDT |
5.4793 USDT |
| 2023-09-02 |
5.5915 USDT |
40,114.4464 APT |
5.5064 USDT |
5.4945 USDT |
5.6558 USDT |
5.5874 USDT |
| 2023-09-01 |
5.4905 USDT |
51,282.5538 APT |
5.5136 USDT |
5.3850 USDT |
5.5709 USDT |
5.4940 USDT |
| 2023-08-31 |
5.6075 USDT |
63,652.6417 APT |
5.7642 USDT |
5.4330 USDT |
5.8095 USDT |
5.5067 USDT |