Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
3.9400 USD |
248,446.4900 APT |
4.1800 USD |
3.9400 USD |
4.2200 USD |
3.9400 USD |
| 2025-06-21 |
4.2500 USD |
471,344.2780 APT |
4.2700 USD |
4.2500 USD |
4.6900 USD |
4.2500 USD |
| 2025-06-20 |
4.3300 USD |
354,579.4670 APT |
4.3900 USD |
4.1800 USD |
4.4800 USD |
4.3300 USD |
| 2025-06-19 |
4.4100 USD |
612,836.0200 APT |
4.4700 USD |
4.2700 USD |
4.5100 USD |
4.4100 USD |
| 2025-06-18 |
4.3300 USD |
119,904.2640 APT |
4.4500 USD |
4.2800 USD |
4.5300 USD |
4.3300 USD |
| 2025-06-17 |
4.5600 USD |
174,885.2290 APT |
4.6700 USD |
4.5400 USD |
4.7600 USD |
4.5600 USD |
| 2025-06-16 |
4.8300 USD |
910,943.7560 APT |
4.5400 USD |
4.5000 USD |
4.9200 USD |
4.8300 USD |
| 2025-06-15 |
4.5100 USD |
134,102.2010 APT |
4.4600 USD |
4.4400 USD |
4.5500 USD |
4.5100 USD |
| 2025-06-14 |
4.4700 USD |
165,517.1950 APT |
4.5000 USD |
4.4600 USD |
4.5500 USD |
4.4700 USD |
| 2025-06-13 |
4.5000 USD |
697,410.3750 APT |
4.7000 USD |
4.3400 USD |
4.7000 USD |
4.5000 USD |
| 2025-06-12 |
4.8300 USD |
113,555.4980 APT |
5.0300 USD |
4.8100 USD |
5.0700 USD |
4.8300 USD |
| 2025-06-11 |
4.9800 USD |
326,106.0680 APT |
5.1400 USD |
4.9400 USD |
5.2500 USD |
4.9800 USD |
| 2025-06-10 |
5.0800 USD |
77,250.7240 APT |
4.9600 USD |
4.8800 USD |
5.0800 USD |
5.0800 USD |
| 2025-06-09 |
4.9500 USD |
118,483.6040 APT |
4.7100 USD |
4.6400 USD |
4.9600 USD |
4.9500 USD |
| 2025-06-08 |
4.7100 USD |
150,501.2770 APT |
4.7500 USD |
4.6000 USD |
4.7800 USD |
4.7100 USD |
| 2025-06-07 |
4.7600 USD |
86,333.4230 APT |
4.6200 USD |
4.6100 USD |
4.7700 USD |
4.7600 USD |
| 2025-06-06 |
4.6100 USD |
190,053.4940 APT |
4.4900 USD |
4.4600 USD |
4.7300 USD |
4.6100 USD |
| 2025-06-05 |
4.5400 USD |
437,353.9730 APT |
4.8000 USD |
4.4400 USD |
4.8700 USD |
4.5400 USD |
| 2025-06-04 |
4.8400 USD |
211,505.7650 APT |
4.9600 USD |
4.7500 USD |
5.0200 USD |
4.8400 USD |
| 2025-06-03 |
4.9500 USD |
136,275.2220 APT |
4.8900 USD |
4.8600 USD |
5.0400 USD |
4.9500 USD |
| 2025-06-02 |
4.9000 USD |
182,519.6390 APT |
4.8100 USD |
4.6600 USD |
4.9000 USD |
4.9000 USD |
| 2025-06-01 |
4.8100 USD |
273,945.6960 APT |
4.7300 USD |
4.6400 USD |
4.8300 USD |
4.8100 USD |
| 2025-05-31 |
4.8000 USD |
610,495.9720 APT |
4.7400 USD |
4.5300 USD |
4.8200 USD |
4.8000 USD |
| 2025-05-30 |
4.8900 USD |
587,237.4150 APT |
5.1600 USD |
4.8500 USD |
5.1900 USD |
4.8900 USD |
| 2025-05-29 |
5.2400 USD |
305,306.6630 APT |
5.4000 USD |
5.1700 USD |
5.5800 USD |
5.2400 USD |
| 2025-05-28 |
5.2800 USD |
314,125.8780 APT |
5.3700 USD |
5.2300 USD |
5.4900 USD |
5.2800 USD |
| 2025-05-27 |
5.4000 USD |
307,785.5720 APT |
5.2900 USD |
5.1900 USD |
5.5200 USD |
5.4000 USD |
| 2025-05-26 |
5.3000 USD |
323,251.4170 APT |
5.2700 USD |
5.2400 USD |
5.4900 USD |
5.3000 USD |
| 2025-05-25 |
5.1500 USD |
267,149.4960 APT |
5.3200 USD |
5.0100 USD |
5.3400 USD |
5.1500 USD |
| 2025-05-24 |
5.3400 USD |
257,804.1410 APT |
5.3400 USD |
5.3200 USD |
5.4500 USD |
5.3400 USD |
| 2025-05-23 |
5.3500 USD |
903,418.9310 APT |
5.7200 USD |
5.3200 USD |
6.0000 USD |
5.3500 USD |
| 2025-05-22 |
5.7800 USD |
571,644.6180 APT |
5.2700 USD |
5.2700 USD |
5.7800 USD |
5.7800 USD |
| 2025-05-21 |
5.2500 USD |
414,155.2560 APT |
5.1500 USD |
5.0800 USD |
5.3900 USD |
5.2500 USD |
| 2025-05-20 |
5.1200 USD |
311,279.0250 APT |
5.2200 USD |
5.0000 USD |
5.3000 USD |
5.1200 USD |
| 2025-05-19 |
5.1900 USD |
526,560.5590 APT |
5.1900 USD |
4.8400 USD |
5.2200 USD |
5.1900 USD |
| 2025-05-18 |
5.0200 USD |
371,898.1370 APT |
5.0800 USD |
4.8900 USD |
5.3300 USD |
5.0200 USD |
| 2025-05-17 |
5.0300 USD |
432,889.5390 APT |
5.2600 USD |
5.0200 USD |
5.2800 USD |
5.0300 USD |
| 2025-05-16 |
5.2900 USD |
619,986.9880 APT |
5.3100 USD |
5.2200 USD |
5.4500 USD |
5.2900 USD |
| 2025-05-15 |
5.3500 USD |
568,453.5310 APT |
5.7400 USD |
5.3100 USD |
5.8200 USD |
5.3500 USD |
| 2025-05-14 |
5.7100 USD |
633,214.5370 APT |
6.1400 USD |
5.7100 USD |
6.1800 USD |
5.7100 USD |
| 2025-05-13 |
6.1900 USD |
1,094,958.6800 APT |
5.8400 USD |
5.5100 USD |
6.2500 USD |
6.1900 USD |
| 2025-05-12 |
5.8300 USD |
944,503.5050 APT |
5.8900 USD |
5.6100 USD |
6.1600 USD |
5.8300 USD |
| 2025-05-11 |
5.9000 USD |
815,868.6710 APT |
6.0700 USD |
5.7900 USD |
6.2800 USD |
5.9000 USD |
| 2025-05-10 |
5.8700 USD |
712,434.7980 APT |
5.5800 USD |
5.5100 USD |
5.8700 USD |
5.8700 USD |
| 2025-05-09 |
5.5400 USD |
881,082.3660 APT |
5.4900 USD |
5.4600 USD |
5.8500 USD |
5.5400 USD |
| 2025-05-08 |
5.4100 USD |
774,122.2740 APT |
4.8000 USD |
4.7900 USD |
5.4900 USD |
5.4100 USD |
| 2025-05-07 |
4.7400 USD |
247,613.1990 APT |
4.7600 USD |
4.6500 USD |
4.8200 USD |
4.7400 USD |
| 2025-05-06 |
4.6700 USD |
736,411.8030 APT |
4.9700 USD |
4.6500 USD |
4.9800 USD |
4.6700 USD |
| 2025-05-05 |
5.0100 USD |
418,988.1720 APT |
5.1000 USD |
4.9700 USD |
5.2100 USD |
5.0100 USD |
| 2025-05-04 |
5.1300 USD |
141,016.7430 APT |
5.1700 USD |
5.0800 USD |
5.2200 USD |
5.1300 USD |