Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.9936 USD |
216,504.4570 APT |
1.0090 USD |
0.9910 USD |
1.0196 USD |
0.9936 USD |
| 2026-03-04 |
1.0089 USD |
1,662,667.2210 APT |
1.0120 USD |
0.9864 USD |
1.0300 USD |
1.0089 USD |
| 2026-03-03 |
1.0118 USD |
1,207,316.1370 APT |
0.9702 USD |
0.9480 USD |
1.0372 USD |
1.0118 USD |
| 2026-03-02 |
0.9774 USD |
1,358,745.1500 APT |
0.9280 USD |
0.9153 USD |
0.9882 USD |
0.9774 USD |
| 2026-03-01 |
0.9322 USD |
875,565.0020 APT |
0.9633 USD |
0.9196 USD |
0.9792 USD |
0.9322 USD |
| 2026-02-28 |
0.9619 USD |
1,812,036.2950 APT |
0.9362 USD |
0.8653 USD |
0.9739 USD |
0.9619 USD |
| 2026-02-27 |
0.9338 USD |
1,687,873.0470 APT |
0.9656 USD |
0.9284 USD |
1.0260 USD |
0.9338 USD |
| 2026-02-26 |
0.9548 USD |
1,645,356.2800 APT |
1.0054 USD |
0.9277 USD |
1.0099 USD |
0.9548 USD |
| 2026-02-25 |
1.0903 USD |
2,898,312.4570 APT |
0.8242 USD |
0.8217 USD |
1.1140 USD |
1.0903 USD |
| 2026-02-24 |
0.8242 USD |
925,572.5520 APT |
0.8120 USD |
0.7975 USD |
0.8378 USD |
0.8242 USD |
| 2026-02-23 |
0.8128 USD |
1,663,101.0470 APT |
0.8406 USD |
0.7900 USD |
0.8668 USD |
0.8128 USD |
| 2026-02-22 |
0.8418 USD |
1,240,192.6830 APT |
0.8854 USD |
0.8190 USD |
0.8854 USD |
0.8418 USD |
| 2026-02-21 |
0.8904 USD |
410,318.0060 APT |
0.8838 USD |
0.8751 USD |
0.9086 USD |
0.8904 USD |
| 2026-02-20 |
0.8768 USD |
485,845.8940 APT |
0.8652 USD |
0.8444 USD |
0.8869 USD |
0.8768 USD |
| 2026-02-19 |
0.8570 USD |
724,735.8460 APT |
0.8772 USD |
0.8373 USD |
0.8914 USD |
0.8570 USD |
| 2026-02-18 |
0.8754 USD |
536,935.8080 APT |
0.9170 USD |
0.8699 USD |
0.9289 USD |
0.8754 USD |
| 2026-02-17 |
0.9175 USD |
724,032.7220 APT |
0.9305 USD |
0.9078 USD |
0.9476 USD |
0.9175 USD |
| 2026-02-16 |
0.9098 USD |
808,532.9210 APT |
0.9334 USD |
0.8982 USD |
0.9388 USD |
0.9098 USD |
| 2026-02-15 |
0.9224 USD |
603,274.5840 APT |
0.9873 USD |
0.9060 USD |
0.9876 USD |
0.9224 USD |
| 2026-02-14 |
0.9910 USD |
941,243.7820 APT |
0.9402 USD |
0.9356 USD |
1.0078 USD |
0.9910 USD |
| 2026-02-13 |
0.9542 USD |
920,390.1910 APT |
0.9229 USD |
0.8962 USD |
0.9579 USD |
0.9542 USD |
| 2026-02-12 |
0.9032 USD |
1,167,939.1420 APT |
0.9234 USD |
0.8924 USD |
0.9624 USD |
0.9032 USD |
| 2026-02-11 |
0.9384 USD |
1,029,112.6120 APT |
0.9885 USD |
0.9166 USD |
1.0102 USD |
0.9384 USD |
| 2026-02-10 |
0.9892 USD |
651,266.7180 APT |
1.0421 USD |
0.9708 USD |
1.0466 USD |
0.9892 USD |
| 2026-02-09 |
1.0480 USD |
550,367.9570 APT |
1.0668 USD |
1.0080 USD |
1.0792 USD |
1.0480 USD |
| 2026-02-08 |
1.0658 USD |
397,697.4330 APT |
1.1112 USD |
1.0650 USD |
1.1112 USD |
1.0658 USD |
| 2026-02-07 |
1.1178 USD |
595,597.3290 APT |
1.1372 USD |
1.0799 USD |
1.1468 USD |
1.1178 USD |
| 2026-02-06 |
1.1326 USD |
1,758,511.2170 APT |
1.0300 USD |
0.9008 USD |
1.1638 USD |
1.1326 USD |
| 2026-02-05 |
1.1296 USD |
802,837.4490 APT |
1.2160 USD |
1.0777 USD |
1.2340 USD |
1.1296 USD |
| 2026-02-04 |
1.2044 USD |
643,064.7330 APT |
1.2462 USD |
1.1991 USD |
1.2797 USD |
1.2044 USD |
| 2026-02-03 |
1.2805 USD |
870,692.8980 APT |
1.2780 USD |
1.1942 USD |
1.3008 USD |
1.2805 USD |
| 2026-02-02 |
1.2860 USD |
677,626.9070 APT |
1.2348 USD |
1.1963 USD |
1.2964 USD |
1.2860 USD |
| 2026-02-01 |
1.2266 USD |
767,049.3260 APT |
1.2734 USD |
1.2044 USD |
1.2988 USD |
1.2266 USD |
| 2026-01-31 |
1.2800 USD |
992,603.0990 APT |
1.4502 USD |
1.2726 USD |
1.4523 USD |
1.2800 USD |
| 2026-01-30 |
1.4566 USD |
762,895.8790 APT |
1.4943 USD |
1.4120 USD |
1.5042 USD |
1.4566 USD |
| 2026-01-29 |
1.4988 USD |
1,040,570.9220 APT |
1.6104 USD |
1.4592 USD |
1.6139 USD |
1.4988 USD |
| 2026-01-28 |
1.6050 USD |
784,599.9390 APT |
1.5912 USD |
1.5695 USD |
1.6270 USD |
1.6050 USD |
| 2026-01-27 |
1.5936 USD |
984,452.6240 APT |
1.5480 USD |
1.5226 USD |
1.5936 USD |
1.5936 USD |
| 2026-01-26 |
1.5404 USD |
637,909.4870 APT |
1.4856 USD |
1.4804 USD |
1.5900 USD |
1.5404 USD |
| 2026-01-25 |
1.4641 USD |
1,034,391.0900 APT |
1.5440 USD |
1.4466 USD |
1.5831 USD |
1.4641 USD |
| 2026-01-24 |
1.5506 USD |
287,523.0580 APT |
1.5522 USD |
1.5323 USD |
1.5639 USD |
1.5506 USD |
| 2026-01-23 |
1.5500 USD |
1,049,021.0020 APT |
1.5477 USD |
1.5321 USD |
1.6175 USD |
1.5500 USD |
| 2026-01-22 |
1.5485 USD |
1,040,080.4050 APT |
1.5576 USD |
1.5157 USD |
1.5833 USD |
1.5485 USD |
| 2026-01-21 |
1.5246 USD |
712,223.4430 APT |
1.5345 USD |
1.5062 USD |
1.6017 USD |
1.5246 USD |
| 2026-01-20 |
1.5519 USD |
789,763.0510 APT |
1.6123 USD |
1.5372 USD |
1.6284 USD |
1.5519 USD |
| 2026-01-19 |
1.6052 USD |
1,478,207.6400 APT |
1.7205 USD |
1.5156 USD |
1.7205 USD |
1.6052 USD |
| 2026-01-18 |
1.7750 USD |
684,071.4590 APT |
1.8654 USD |
1.7726 USD |
1.8805 USD |
1.7750 USD |
| 2026-01-17 |
1.8999 USD |
674,612.1940 APT |
1.7895 USD |
1.7858 USD |
1.9079 USD |
1.8999 USD |
| 2026-01-16 |
1.7876 USD |
476,444.5690 APT |
1.8019 USD |
1.7468 USD |
1.8103 USD |
1.7876 USD |
| 2026-01-15 |
1.7991 USD |
788,611.8410 APT |
1.9350 USD |
1.7634 USD |
1.9492 USD |
1.7991 USD |