Identifier on Binance US: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
18.0348 USD |
81,330.3300 APT |
17.7896 USD |
16.7803 USD |
17.1117 USD |
17.9105 USD |
| 2023-01-27 |
17.9174 USD |
79,489.1900 APT |
18.0339 USD |
17.1000 USD |
17.6512 USD |
17.7680 USD |
| 2023-01-26 |
18.6451 USD |
109,948.4600 APT |
18.3381 USD |
17.1908 USD |
17.8323 USD |
18.2207 USD |
| 2023-01-25 |
15.7565 USD |
172,859.3000 APT |
12.3816 USD |
12.3431 USD |
12.7933 USD |
18.1371 USD |
| 2023-01-24 |
12.6337 USD |
40,402.1400 APT |
12.7501 USD |
11.7988 USD |
12.2383 USD |
12.2340 USD |
| 2023-01-23 |
13.3563 USD |
81,504.5100 APT |
13.2866 USD |
12.5883 USD |
12.9876 USD |
12.9128 USD |
| 2023-01-22 |
13.5157 USD |
114,085.6300 APT |
11.8079 USD |
11.7554 USD |
12.1134 USD |
13.3192 USD |
| 2023-01-21 |
12.1797 USD |
115,753.9100 APT |
11.0000 USD |
10.6722 USD |
11.3207 USD |
11.7595 USD |
| 2023-01-20 |
9.7513 USD |
60,950.6400 APT |
7.8147 USD |
7.7598 USD |
7.8380 USD |
10.8334 USD |
| 2023-01-19 |
7.9321 USD |
43,582.6100 APT |
7.6905 USD |
7.3449 USD |
7.6733 USD |
7.8967 USD |
| 2023-01-18 |
7.7641 USD |
38,233.0300 APT |
7.6785 USD |
5.5000 USD |
7.5000 USD |
7.6088 USD |
| 2023-01-17 |
7.9333 USD |
8,519.3400 APT |
8.2148 USD |
7.7100 USD |
7.7578 USD |
7.7578 USD |
| 2023-01-16 |
8.1866 USD |
18,307.1000 APT |
7.8928 USD |
7.8029 USD |
7.9451 USD |
8.1319 USD |
| 2023-01-15 |
7.8411 USD |
11,328.8100 APT |
7.7847 USD |
7.0820 USD |
7.1629 USD |
8.0524 USD |
| 2023-01-14 |
7.6158 USD |
38,773.7400 APT |
6.8548 USD |
6.7532 USD |
7.1500 USD |
7.7550 USD |
| 2023-01-13 |
6.7748 USD |
22,464.9100 APT |
6.4961 USD |
6.2280 USD |
6.3569 USD |
6.8408 USD |
| 2023-01-12 |
5.9333 USD |
28,401.9900 APT |
5.2408 USD |
4.8410 USD |
5.1612 USD |
6.5103 USD |
| 2023-01-11 |
5.2198 USD |
3,362.1300 APT |
5.4665 USD |
5.0134 USD |
5.0632 USD |
5.3196 USD |
| 2023-01-10 |
5.4580 USD |
32,074.6600 APT |
5.1786 USD |
4.8500 USD |
5.0682 USD |
5.5217 USD |
| 2023-01-09 |
4.9711 USD |
41,354.3200 APT |
3.9524 USD |
3.9067 USD |
4.0074 USD |
5.2212 USD |
| 2023-01-08 |
3.8049 USD |
1,164.1700 APT |
3.8128 USD |
3.7500 USD |
3.7537 USD |
3.8712 USD |
| 2023-01-07 |
3.8332 USD |
500.4800 APT |
3.8492 USD |
3.8103 USD |
3.8103 USD |
3.8128 USD |
| 2023-01-06 |
3.7673 USD |
978.1200 APT |
3.7183 USD |
3.6075 USD |
3.6075 USD |
3.8839 USD |
| 2023-01-05 |
3.7243 USD |
1,651.7900 APT |
3.8109 USD |
3.6741 USD |
3.6995 USD |
3.7147 USD |
| 2023-01-04 |
3.9559 USD |
2,647.9900 APT |
3.8482 USD |
3.7377 USD |
3.7422 USD |
3.8109 USD |
| 2023-01-03 |
3.8009 USD |
4,561.4300 APT |
3.8264 USD |
3.6812 USD |
3.6812 USD |
3.7863 USD |
| 2023-01-02 |
3.6272 USD |
2,642.6000 APT |
3.5025 USD |
3.4548 USD |
3.4851 USD |
3.7782 USD |
| 2023-01-01 |
3.4404 USD |
1,084.6600 APT |
3.4622 USD |
3.4051 USD |
3.4362 USD |
3.5296 USD |
| 2022-12-31 |
3.3917 USD |
3,108.0600 APT |
3.4200 USD |
3.3390 USD |
3.3556 USD |
3.4602 USD |
| 2022-12-30 |
3.2719 USD |
5,748.3700 APT |
3.2100 USD |
3.1346 USD |
3.1346 USD |
3.4281 USD |
| 2022-12-29 |
3.1997 USD |
1,079.8900 APT |
3.2325 USD |
3.0660 USD |
3.2000 USD |
3.2100 USD |
| 2022-12-28 |
3.3667 USD |
2,239.5100 APT |
3.5625 USD |
3.2019 USD |
3.2090 USD |
3.2184 USD |
| 2022-12-27 |
3.5885 USD |
1,688.0400 APT |
3.6646 USD |
3.5577 USD |
3.5577 USD |
3.5625 USD |
| 2022-12-26 |
3.6197 USD |
1,540.1400 APT |
3.5910 USD |
3.5832 USD |
3.5910 USD |
3.6238 USD |
| 2022-12-25 |
3.6163 USD |
779.4100 APT |
3.7000 USD |
3.5599 USD |
3.5599 USD |
3.5678 USD |
| 2022-12-24 |
3.7271 USD |
234.2300 APT |
3.7320 USD |
3.7210 USD |
3.7210 USD |
3.7210 USD |
| 2022-12-23 |
3.7427 USD |
985.1000 APT |
3.7000 USD |
3.5100 USD |
3.5100 USD |
3.7490 USD |
| 2022-12-22 |
3.6955 USD |
618.4900 APT |
3.7804 USD |
3.5848 USD |
3.5848 USD |
3.6992 USD |
| 2022-12-21 |
3.7529 USD |
1,002.9500 APT |
3.8725 USD |
3.7000 USD |
3.7000 USD |
3.7336 USD |
| 2022-12-20 |
3.8447 USD |
4,348.9500 APT |
3.8158 USD |
3.8158 USD |
3.8272 USD |
3.8972 USD |
| 2022-12-19 |
3.9056 USD |
1,733.4600 APT |
4.0685 USD |
3.7433 USD |
3.7699 USD |
3.7569 USD |
| 2022-12-18 |
4.0692 USD |
3,158.2900 APT |
4.0684 USD |
4.0271 USD |
4.0314 USD |
4.0789 USD |
| 2022-12-17 |
4.0548 USD |
1,391.8700 APT |
4.0805 USD |
3.9700 USD |
3.9868 USD |
4.0814 USD |
| 2022-12-16 |
4.2914 USD |
5,358.3000 APT |
4.7084 USD |
4.0097 USD |
4.2619 USD |
4.0437 USD |
| 2022-12-15 |
4.7196 USD |
1,406.2000 APT |
4.7353 USD |
4.6586 USD |
4.6647 USD |
4.7084 USD |
| 2022-12-14 |
4.6336 USD |
1,575.4200 APT |
4.6532 USD |
4.5568 USD |
4.5766 USD |
4.6485 USD |
| 2022-12-13 |
4.3396 USD |
4,323.1800 APT |
4.5124 USD |
3.9100 USD |
4.4410 USD |
4.6237 USD |
| 2022-12-12 |
4.4584 USD |
7,410.8400 APT |
4.6368 USD |
4.3884 USD |
4.3920 USD |
4.5121 USD |
| 2022-12-11 |
4.8025 USD |
846.8800 APT |
4.7866 USD |
4.7500 USD |
4.7500 USD |
4.7696 USD |
| 2022-12-10 |
4.7916 USD |
2,219.5900 APT |
4.7970 USD |
4.7788 USD |
4.7788 USD |
4.7788 USD |