Identifier on Binance US: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |