Identifier on Binance US: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
13.1447 USD |
24,316.5800 APT |
12.8249 USD |
12.6797 USD |
13.0079 USD |
13.1068 USD |
| 2023-03-18 |
13.6067 USD |
33,180.8000 APT |
13.5369 USD |
12.7377 USD |
12.9808 USD |
12.8098 USD |
| 2023-03-17 |
12.8446 USD |
58,545.4900 APT |
12.3722 USD |
12.1404 USD |
12.3722 USD |
13.5639 USD |
| 2023-03-16 |
12.2341 USD |
47,318.0300 APT |
12.2727 USD |
11.8700 USD |
12.1357 USD |
12.3401 USD |
| 2023-03-15 |
12.8567 USD |
78,764.0500 APT |
13.6383 USD |
12.0000 USD |
12.3199 USD |
12.2417 USD |
| 2023-03-14 |
13.5059 USD |
89,476.2200 APT |
12.3363 USD |
12.0554 USD |
12.2097 USD |
13.7466 USD |
| 2023-03-13 |
12.1006 USD |
50,739.7700 APT |
11.9748 USD |
11.4255 USD |
11.5752 USD |
12.3471 USD |
| 2023-03-12 |
10.8535 USD |
48,982.6600 APT |
10.4796 USD |
10.1666 USD |
10.2609 USD |
11.9466 USD |
| 2023-03-11 |
10.4914 USD |
46,297.3000 APT |
10.8125 USD |
10.0000 USD |
10.1114 USD |
10.5069 USD |
| 2023-03-10 |
10.6064 USD |
66,698.5900 APT |
11.1409 USD |
9.7331 USD |
9.9848 USD |
10.8697 USD |
| 2023-03-09 |
10.9854 USD |
49,240.6800 APT |
10.4978 USD |
10.4271 USD |
10.5624 USD |
11.0466 USD |
| 2023-03-08 |
10.6856 USD |
27,578.0800 APT |
11.1261 USD |
10.2300 USD |
10.5740 USD |
10.5483 USD |
| 2023-03-07 |
11.1364 USD |
18,258.3700 APT |
11.2968 USD |
10.7429 USD |
10.9776 USD |
11.1169 USD |
| 2023-03-06 |
11.2087 USD |
10,482.2500 APT |
11.1461 USD |
10.9877 USD |
11.0932 USD |
11.2650 USD |
| 2023-03-05 |
11.2923 USD |
15,069.7100 APT |
11.3244 USD |
11.0371 USD |
11.1375 USD |
11.0872 USD |
| 2023-03-04 |
11.2513 USD |
28,147.5900 APT |
11.7746 USD |
10.6315 USD |
10.8758 USD |
11.3017 USD |
| 2023-03-03 |
11.7764 USD |
43,624.9200 APT |
12.8341 USD |
11.3188 USD |
11.6417 USD |
11.7254 USD |
| 2023-03-02 |
13.1113 USD |
48,196.8300 APT |
13.4746 USD |
12.5580 USD |
12.6580 USD |
12.8410 USD |
| 2023-03-01 |
12.8766 USD |
56,210.4200 APT |
11.9461 USD |
11.8216 USD |
12.0293 USD |
13.4505 USD |
| 2023-02-28 |
12.1072 USD |
27,551.3500 APT |
12.3809 USD |
11.7949 USD |
11.9353 USD |
11.9349 USD |
| 2023-02-27 |
12.5495 USD |
26,001.1100 APT |
12.6280 USD |
12.0698 USD |
12.2124 USD |
12.4102 USD |
| 2023-02-26 |
12.5014 USD |
23,219.3600 APT |
12.2590 USD |
12.1635 USD |
12.2270 USD |
12.6611 USD |
| 2023-02-25 |
12.0704 USD |
30,435.7100 APT |
12.8953 USD |
11.5200 USD |
11.8776 USD |
12.2215 USD |
| 2023-02-24 |
12.9519 USD |
38,615.4600 APT |
13.5008 USD |
12.4497 USD |
12.7163 USD |
12.8152 USD |
| 2023-02-23 |
13.7264 USD |
51,192.5100 APT |
13.8925 USD |
13.2384 USD |
13.4429 USD |
13.4474 USD |
| 2023-02-22 |
13.3326 USD |
68,085.9900 APT |
13.4436 USD |
12.6035 USD |
13.0000 USD |
13.9726 USD |
| 2023-02-21 |
13.6836 USD |
34,339.8100 APT |
14.2470 USD |
13.0929 USD |
13.3466 USD |
13.4352 USD |
| 2023-02-20 |
14.0985 USD |
48,366.9100 APT |
14.1050 USD |
13.7038 USD |
13.9996 USD |
14.1761 USD |
| 2023-02-19 |
14.3822 USD |
51,624.5400 APT |
14.4330 USD |
13.7000 USD |
14.1438 USD |
14.1871 USD |
| 2023-02-18 |
14.5779 USD |
23,370.2100 APT |
14.7219 USD |
14.1927 USD |
14.3268 USD |
14.4292 USD |
| 2023-02-17 |
14.6524 USD |
63,527.8800 APT |
14.6431 USD |
14.1370 USD |
14.3184 USD |
14.6995 USD |
| 2023-02-16 |
15.8866 USD |
82,978.4300 APT |
15.9592 USD |
14.5304 USD |
14.7924 USD |
14.6703 USD |
| 2023-02-15 |
15.1309 USD |
46,475.5800 APT |
14.7669 USD |
14.1041 USD |
14.2113 USD |
15.9886 USD |
| 2023-02-14 |
14.1202 USD |
85,436.5000 APT |
13.7291 USD |
13.5719 USD |
13.8270 USD |
14.7171 USD |
| 2023-02-13 |
13.1921 USD |
40,737.8100 APT |
13.1504 USD |
12.3902 USD |
12.7999 USD |
13.7834 USD |
| 2023-02-12 |
13.6846 USD |
32,516.1800 APT |
13.8673 USD |
12.9390 USD |
13.1504 USD |
13.0588 USD |
| 2023-02-11 |
13.9588 USD |
45,496.0400 APT |
13.6661 USD |
13.2564 USD |
13.3828 USD |
14.0072 USD |
| 2023-02-10 |
13.1105 USD |
63,475.6300 APT |
13.3423 USD |
12.6104 USD |
12.8026 USD |
13.6535 USD |
| 2023-02-09 |
13.9810 USD |
85,306.3400 APT |
15.0994 USD |
12.5941 USD |
13.3017 USD |
13.3730 USD |
| 2023-02-08 |
15.4182 USD |
42,658.0000 APT |
16.0600 USD |
14.7250 USD |
14.9604 USD |
15.1262 USD |
| 2023-02-07 |
15.6220 USD |
43,239.9600 APT |
15.0418 USD |
14.9367 USD |
15.1635 USD |
16.0303 USD |
| 2023-02-06 |
15.2910 USD |
38,753.7700 APT |
15.4510 USD |
14.5729 USD |
14.7068 USD |
14.9391 USD |
| 2023-02-05 |
15.5909 USD |
43,851.5600 APT |
16.3986 USD |
14.8424 USD |
15.2067 USD |
15.4555 USD |
| 2023-02-04 |
16.6615 USD |
22,708.2200 APT |
17.0000 USD |
16.3384 USD |
16.5046 USD |
16.6448 USD |
| 2023-02-03 |
16.9894 USD |
36,966.1000 APT |
17.1973 USD |
16.5589 USD |
16.7839 USD |
17.0689 USD |
| 2023-02-02 |
17.9879 USD |
49,826.7500 APT |
18.2548 USD |
16.9534 USD |
17.4534 USD |
17.1973 USD |
| 2023-02-01 |
16.7766 USD |
97,575.9900 APT |
16.8114 USD |
15.6099 USD |
15.9193 USD |
18.2000 USD |
| 2023-01-31 |
16.8976 USD |
41,494.9700 APT |
17.2417 USD |
16.1589 USD |
16.4231 USD |
16.8095 USD |
| 2023-01-30 |
18.1203 USD |
118,765.1200 APT |
18.3689 USD |
15.8000 USD |
16.7937 USD |
17.2050 USD |
| 2023-01-29 |
18.0679 USD |
86,315.8400 APT |
17.8919 USD |
17.4716 USD |
17.8000 USD |
18.4056 USD |