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