Identifier on Coinbase Pro: APT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
18.1800 USD |
300,186.2440 APT |
17.6800 USD |
17.2800 USD |
18.2700 USD |
18.1800 USD |
2024-03-27 |
17.7700 USD |
973,806.8090 APT |
18.0600 USD |
17.4300 USD |
18.8800 USD |
17.7700 USD |
2024-03-26 |
18.1300 USD |
1,794,546.9830 APT |
17.3500 USD |
16.8900 USD |
19.4800 USD |
18.1300 USD |
2024-03-25 |
17.2900 USD |
936,716.7030 APT |
16.3300 USD |
15.7700 USD |
17.3700 USD |
17.2900 USD |
2024-03-24 |
16.3700 USD |
831,144.3850 APT |
16.1300 USD |
15.8000 USD |
16.8400 USD |
16.3700 USD |
2024-03-23 |
16.1400 USD |
785,832.2630 APT |
16.2600 USD |
15.4800 USD |
16.3300 USD |
16.1400 USD |
2024-03-22 |
16.2500 USD |
2,174,988.4350 APT |
15.0000 USD |
14.7900 USD |
16.9700 USD |
16.2500 USD |
2024-03-21 |
15.0700 USD |
1,123,404.5190 APT |
15.6000 USD |
14.7500 USD |
16.3700 USD |
15.0700 USD |
2024-03-20 |
15.8300 USD |
1,866,121.1690 APT |
15.4300 USD |
14.0100 USD |
16.0000 USD |
15.8300 USD |
2024-03-19 |
15.2300 USD |
4,389,336.3320 APT |
14.3700 USD |
13.5400 USD |
16.7400 USD |
15.2300 USD |
2024-03-18 |
14.4200 USD |
1,752,030.0590 APT |
13.9700 USD |
13.6900 USD |
15.4400 USD |
14.4200 USD |
2024-03-17 |
14.1600 USD |
1,243,707.1720 APT |
13.3000 USD |
13.2300 USD |
15.7500 USD |
14.1600 USD |
2024-03-16 |
13.2900 USD |
1,834,733.0550 APT |
15.1300 USD |
12.9200 USD |
15.6900 USD |
13.2900 USD |
2024-03-15 |
15.0000 USD |
2,341,014.0340 APT |
14.3000 USD |
12.0600 USD |
15.2000 USD |
15.0000 USD |
2024-03-14 |
14.2700 USD |
2,711,752.6020 APT |
13.1500 USD |
13.0700 USD |
14.4800 USD |
14.2700 USD |
2024-03-13 |
13.1100 USD |
1,478,603.1170 APT |
13.3700 USD |
12.5800 USD |
13.7800 USD |
13.1100 USD |
2024-03-12 |
13.3800 USD |
569,797.0300 APT |
13.4700 USD |
12.5000 USD |
13.7200 USD |
13.3800 USD |
2024-03-11 |
13.5000 USD |
741,063.3320 APT |
12.7400 USD |
12.0700 USD |
13.5800 USD |
13.5000 USD |
2024-03-10 |
12.7400 USD |
362,304.0650 APT |
13.1800 USD |
12.4200 USD |
13.4500 USD |
12.7400 USD |
2024-03-09 |
13.2000 USD |
350,315.3510 APT |
13.2400 USD |
13.0800 USD |
13.8200 USD |
13.2000 USD |
2024-03-08 |
13.2200 USD |
654,990.9100 APT |
13.2700 USD |
12.6300 USD |
13.5800 USD |
13.2200 USD |
2024-03-07 |
13.3800 USD |
984,435.9270 APT |
13.6800 USD |
13.1400 USD |
13.9800 USD |
13.3800 USD |
2024-03-06 |
13.7000 USD |
2,357,399.5630 APT |
13.6600 USD |
12.8800 USD |
14.5600 USD |
13.7000 USD |
2024-03-05 |
13.1300 USD |
3,425,354.2780 APT |
12.1000 USD |
11.5700 USD |
13.7000 USD |
13.1300 USD |
2024-03-04 |
12.1200 USD |
1,526,135.5020 APT |
11.6100 USD |
11.3600 USD |
12.7200 USD |
12.1200 USD |
2024-03-03 |
11.6800 USD |
1,025,610.9370 APT |
12.1500 USD |
10.6900 USD |
12.3900 USD |
11.6800 USD |
2024-03-02 |
12.0200 USD |
919,037.6110 APT |
11.8600 USD |
11.5100 USD |
12.2600 USD |
12.0200 USD |
2024-03-01 |
11.9600 USD |
952,804.6570 APT |
11.7200 USD |
11.4500 USD |
11.9700 USD |
11.9600 USD |
2024-02-29 |
11.5700 USD |
2,530,549.5530 APT |
12.3700 USD |
11.3500 USD |
13.1000 USD |
11.5700 USD |
2024-02-28 |
12.3400 USD |
3,553,792.6030 APT |
9.9500 USD |
9.9000 USD |
12.9400 USD |
12.3400 USD |
2024-02-27 |
10.0100 USD |
649,634.4470 APT |
10.1600 USD |
9.7300 USD |
10.3800 USD |
10.0100 USD |
2024-02-26 |
10.1200 USD |
992,493.4540 APT |
9.6300 USD |
9.3200 USD |
10.3800 USD |
10.1200 USD |
2024-02-25 |
9.6200 USD |
509,179.4770 APT |
9.4600 USD |
9.3000 USD |
9.7200 USD |
9.6200 USD |
2024-02-24 |
9.4500 USD |
584,041.3910 APT |
9.1100 USD |
9.0300 USD |
9.4900 USD |
9.4500 USD |
2024-02-23 |
9.1300 USD |
664,849.8150 APT |
9.2200 USD |
8.8800 USD |
9.3300 USD |
9.1300 USD |
2024-02-22 |
9.3200 USD |
660,141.3400 APT |
9.1900 USD |
8.9300 USD |
9.4900 USD |
9.3200 USD |
2024-02-21 |
9.1200 USD |
601,991.7800 APT |
9.6600 USD |
8.8700 USD |
9.8600 USD |
9.1200 USD |
2024-02-20 |
9.6500 USD |
837,215.5570 APT |
10.1200 USD |
9.0900 USD |
10.1500 USD |
9.6500 USD |
2024-02-19 |
10.0600 USD |
2,049,431.1250 APT |
9.7000 USD |
9.7000 USD |
10.2600 USD |
10.0600 USD |
2024-02-18 |
9.6900 USD |
654,197.1060 APT |
9.6900 USD |
9.5100 USD |
9.8000 USD |
9.6900 USD |
2024-02-17 |
9.6900 USD |
367,874.9960 APT |
9.8000 USD |
9.2200 USD |
9.8300 USD |
9.6900 USD |
2024-02-16 |
9.7600 USD |
823,038.5050 APT |
10.1700 USD |
9.6300 USD |
10.3500 USD |
9.7600 USD |
2024-02-15 |
10.1800 USD |
2,257,822.8460 APT |
9.4500 USD |
9.4200 USD |
10.7900 USD |
10.1800 USD |
2024-02-14 |
9.4700 USD |
932,229.1580 APT |
9.2100 USD |
9.0600 USD |
9.5900 USD |
9.4700 USD |
2024-02-13 |
9.1900 USD |
824,045.8690 APT |
9.1700 USD |
8.8600 USD |
9.2900 USD |
9.1900 USD |
2024-02-12 |
9.1600 USD |
1,245,597.9280 APT |
9.0400 USD |
8.7500 USD |
9.2900 USD |
9.1600 USD |
2024-02-11 |
9.0300 USD |
201,934.5890 APT |
9.0800 USD |
8.9800 USD |
9.2700 USD |
9.0300 USD |
2024-02-10 |
9.0700 USD |
191,928.1500 APT |
9.1200 USD |
9.0000 USD |
9.2600 USD |
9.0700 USD |
2024-02-09 |
9.1100 USD |
453,334.9330 APT |
8.7700 USD |
8.7300 USD |
9.1700 USD |
9.1100 USD |
2024-02-08 |
8.7800 USD |
393,195.5820 APT |
8.8000 USD |
8.7100 USD |
8.9400 USD |
8.7800 USD |