Identifier on Binance US: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
8.6219 USD |
21,091.6700 APT |
9.3500 USD |
8.1443 USD |
8.3614 USD |
8.4677 USD |
| 2023-05-07 |
9.3494 USD |
5,000.9600 APT |
9.3356 USD |
9.2607 USD |
9.3007 USD |
9.4350 USD |
| 2023-05-06 |
9.3890 USD |
8,107.9600 APT |
9.8223 USD |
9.0863 USD |
9.1332 USD |
9.3039 USD |
| 2023-05-05 |
9.7665 USD |
11,225.8700 APT |
9.7154 USD |
9.5500 USD |
9.6885 USD |
9.8994 USD |
| 2023-05-04 |
9.7878 USD |
8,751.9600 APT |
10.0341 USD |
9.6088 USD |
9.6646 USD |
9.7140 USD |
| 2023-05-03 |
9.7369 USD |
10,121.3700 APT |
9.9655 USD |
9.4701 USD |
9.5295 USD |
10.0389 USD |
| 2023-05-02 |
9.8846 USD |
8,189.0800 APT |
9.9457 USD |
9.8000 USD |
9.8700 USD |
9.9805 USD |
| 2023-05-01 |
10.0307 USD |
8,334.7400 APT |
10.2950 USD |
9.8132 USD |
9.9008 USD |
9.9243 USD |
| 2023-04-30 |
10.6421 USD |
9,336.3000 APT |
10.7429 USD |
10.4000 USD |
10.4917 USD |
10.4917 USD |
| 2023-04-29 |
10.6530 USD |
15,207.7100 APT |
10.1740 USD |
10.1200 USD |
10.1740 USD |
10.8171 USD |
| 2023-04-28 |
10.0690 USD |
3,668.1700 APT |
10.1895 USD |
9.9005 USD |
9.9917 USD |
10.1583 USD |
| 2023-04-27 |
10.1738 USD |
9,981.8400 APT |
10.0002 USD |
9.9417 USD |
10.0409 USD |
10.1435 USD |
| 2023-04-26 |
10.3464 USD |
19,100.8200 APT |
10.3957 USD |
9.4664 USD |
10.0087 USD |
10.0503 USD |
| 2023-04-25 |
10.0143 USD |
5,764.5900 APT |
10.2479 USD |
9.8000 USD |
9.8893 USD |
10.3286 USD |
| 2023-04-24 |
10.2096 USD |
3,518.2100 APT |
10.2085 USD |
9.9994 USD |
10.0200 USD |
10.2655 USD |
| 2023-04-23 |
10.1754 USD |
4,175.4700 APT |
10.2967 USD |
9.8196 USD |
9.9741 USD |
10.1727 USD |
| 2023-04-22 |
10.2068 USD |
5,899.9700 APT |
10.1462 USD |
10.0091 USD |
10.1000 USD |
10.3469 USD |
| 2023-04-21 |
10.4500 USD |
14,144.2000 APT |
11.0615 USD |
10.0000 USD |
10.2368 USD |
10.2368 USD |
| 2023-04-20 |
11.1667 USD |
15,526.5100 APT |
11.3326 USD |
10.8186 USD |
10.9600 USD |
11.0254 USD |
| 2023-04-19 |
12.0478 USD |
19,583.9500 APT |
12.7136 USD |
11.3515 USD |
11.4325 USD |
11.3679 USD |
| 2023-04-18 |
12.5191 USD |
9,658.0900 APT |
12.3325 USD |
12.1803 USD |
12.3099 USD |
12.7107 USD |
| 2023-04-17 |
12.4108 USD |
15,552.8100 APT |
12.6102 USD |
12.1592 USD |
12.2760 USD |
12.3420 USD |
| 2023-04-16 |
12.5617 USD |
10,337.4400 APT |
12.5796 USD |
12.3166 USD |
12.4404 USD |
12.5954 USD |
| 2023-04-15 |
12.5902 USD |
12,222.1600 APT |
12.6923 USD |
12.4456 USD |
12.5854 USD |
12.5854 USD |
| 2023-04-14 |
12.7676 USD |
31,004.8500 APT |
12.4132 USD |
12.1900 USD |
12.4036 USD |
12.7030 USD |
| 2023-04-13 |
12.1437 USD |
21,852.3600 APT |
11.3374 USD |
11.2794 USD |
11.3391 USD |
12.4465 USD |
| 2023-04-12 |
11.4278 USD |
28,094.6000 APT |
11.7630 USD |
11.0018 USD |
11.2098 USD |
11.3809 USD |
| 2023-04-11 |
11.8583 USD |
26,013.5000 APT |
11.4336 USD |
11.3361 USD |
11.4309 USD |
11.7870 USD |
| 2023-04-10 |
11.1287 USD |
6,567.2100 APT |
11.0624 USD |
10.9323 USD |
10.9533 USD |
11.3701 USD |
| 2023-04-09 |
11.0398 USD |
10,544.1600 APT |
11.0409 USD |
10.8691 USD |
10.9117 USD |
11.0891 USD |
| 2023-04-08 |
10.9689 USD |
4,542.7000 APT |
11.2217 USD |
10.6202 USD |
10.8499 USD |
11.0511 USD |
| 2023-04-07 |
11.2159 USD |
4,685.8700 APT |
11.4100 USD |
11.0537 USD |
11.1015 USD |
11.1901 USD |
| 2023-04-06 |
11.4657 USD |
5,154.6300 APT |
11.5424 USD |
11.2800 USD |
11.4177 USD |
11.4093 USD |
| 2023-04-05 |
11.4755 USD |
10,731.4200 APT |
11.4787 USD |
11.2455 USD |
11.3800 USD |
11.5903 USD |
| 2023-04-04 |
11.3444 USD |
14,295.3700 APT |
11.3277 USD |
11.1278 USD |
11.2161 USD |
11.4645 USD |
| 2023-04-03 |
11.5198 USD |
28,670.3100 APT |
12.1524 USD |
11.0568 USD |
11.3185 USD |
11.3713 USD |
| 2023-04-02 |
12.0502 USD |
12,751.4500 APT |
11.2473 USD |
11.1690 USD |
11.1861 USD |
12.2870 USD |
| 2023-04-01 |
11.3182 USD |
4,478.3000 APT |
11.4084 USD |
11.0707 USD |
11.1700 USD |
11.2726 USD |
| 2023-03-31 |
11.2469 USD |
3,742.1800 APT |
11.1582 USD |
11.0658 USD |
11.1488 USD |
11.4374 USD |
| 2023-03-30 |
11.2005 USD |
15,757.1000 APT |
11.6200 USD |
10.8245 USD |
10.9877 USD |
11.1192 USD |
| 2023-03-29 |
11.5405 USD |
8,718.2700 APT |
11.3079 USD |
11.2458 USD |
11.3079 USD |
11.7033 USD |
| 2023-03-28 |
11.1006 USD |
3,125.9700 APT |
11.0543 USD |
10.8455 USD |
10.8949 USD |
11.2446 USD |
| 2023-03-27 |
11.2576 USD |
16,405.0000 APT |
11.8637 USD |
10.8455 USD |
10.9933 USD |
11.1176 USD |
| 2023-03-26 |
11.6860 USD |
10,669.0100 APT |
11.5163 USD |
11.4040 USD |
11.6830 USD |
11.8980 USD |
| 2023-03-25 |
11.8938 USD |
12,985.7800 APT |
12.2304 USD |
11.4400 USD |
11.5529 USD |
11.5622 USD |
| 2023-03-24 |
12.4357 USD |
18,536.9300 APT |
13.2409 USD |
12.0700 USD |
12.2191 USD |
12.2304 USD |
| 2023-03-23 |
12.9138 USD |
37,363.1000 APT |
13.0999 USD |
12.4170 USD |
12.6410 USD |
13.2198 USD |
| 2023-03-22 |
12.2225 USD |
33,023.7600 APT |
12.2451 USD |
11.7720 USD |
12.0243 USD |
13.2127 USD |
| 2023-03-21 |
12.2347 USD |
24,955.1000 APT |
12.1538 USD |
11.7200 USD |
11.9601 USD |
12.2313 USD |
| 2023-03-20 |
12.5675 USD |
16,538.6400 APT |
13.0624 USD |
12.0474 USD |
12.2191 USD |
12.0778 USD |