Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8334 USD |
2,498,295.8520 APT |
1.9364 USD |
1.8203 USD |
1.9544 USD |
1.8334 USD |
| 2025-12-04 |
1.9526 USD |
1,104,847.1940 APT |
2.0208 USD |
1.9172 USD |
2.0371 USD |
1.9526 USD |
| 2025-12-03 |
2.0382 USD |
1,817,540.6170 APT |
1.9706 USD |
1.9563 USD |
2.0710 USD |
2.0382 USD |
| 2025-12-02 |
1.9608 USD |
2,198,449.9750 APT |
1.8691 USD |
1.8396 USD |
2.0072 USD |
1.9608 USD |
| 2025-12-01 |
1.8388 USD |
2,818,643.9350 APT |
1.9856 USD |
1.8119 USD |
1.9866 USD |
1.8388 USD |
| 2025-11-30 |
2.0368 USD |
1,083,191.8210 APT |
2.0400 USD |
1.9994 USD |
2.0578 USD |
2.0368 USD |
| 2025-11-29 |
2.0325 USD |
2,588,660.1190 APT |
2.1608 USD |
1.9720 USD |
2.1624 USD |
2.0325 USD |
| 2025-11-28 |
2.1565 USD |
1,279,778.9340 APT |
2.2670 USD |
2.1110 USD |
2.2710 USD |
2.1565 USD |
| 2025-11-27 |
2.2979 USD |
955,316.4390 APT |
2.2730 USD |
2.2282 USD |
2.3485 USD |
2.2979 USD |
| 2025-11-26 |
2.2816 USD |
1,641,599.8520 APT |
2.2962 USD |
2.1500 USD |
2.2996 USD |
2.2816 USD |
| 2025-11-25 |
2.2437 USD |
1,443,144.5630 APT |
2.3425 USD |
2.1948 USD |
2.3635 USD |
2.2437 USD |
| 2025-11-24 |
2.3611 USD |
1,154,669.9370 APT |
2.3392 USD |
2.2336 USD |
2.3856 USD |
2.3611 USD |
| 2025-11-23 |
2.3592 USD |
790,140.5790 APT |
2.3256 USD |
2.3071 USD |
2.3724 USD |
2.3592 USD |
| 2025-11-22 |
2.3224 USD |
1,216,026.7720 APT |
2.3922 USD |
2.2810 USD |
2.4081 USD |
2.3224 USD |
| 2025-11-21 |
2.3910 USD |
2,409,517.8800 APT |
2.7394 USD |
2.3900 USD |
2.8223 USD |
2.3910 USD |
| 2025-11-20 |
2.7615 USD |
2,075,534.7360 APT |
2.8791 USD |
2.7414 USD |
3.0560 USD |
2.7615 USD |
| 2025-11-19 |
2.8194 USD |
1,209,727.3130 APT |
2.9101 USD |
2.7108 USD |
2.9269 USD |
2.8194 USD |
| 2025-11-18 |
2.9124 USD |
1,610,692.4830 APT |
2.7495 USD |
2.7090 USD |
2.9650 USD |
2.9124 USD |
| 2025-11-17 |
2.7213 USD |
1,136,604.6500 APT |
2.8272 USD |
2.6788 USD |
2.9490 USD |
2.7213 USD |
| 2025-11-16 |
2.7943 USD |
579,314.4110 APT |
2.9231 USD |
2.7430 USD |
2.9735 USD |
2.7943 USD |
| 2025-11-15 |
2.9245 USD |
605,409.6930 APT |
2.9164 USD |
2.8896 USD |
3.0248 USD |
2.9245 USD |
| 2025-11-14 |
2.9954 USD |
1,224,056.0940 APT |
2.9766 USD |
2.8116 USD |
3.1303 USD |
2.9954 USD |
| 2025-11-13 |
2.8970 USD |
778,543.5930 APT |
3.0375 USD |
2.8650 USD |
3.1635 USD |
2.8970 USD |
| 2025-11-12 |
3.0142 USD |
332,227.1680 APT |
3.0935 USD |
3.0123 USD |
3.2026 USD |
3.0142 USD |
| 2025-11-11 |
3.0992 USD |
634,752.9960 APT |
3.3030 USD |
3.0758 USD |
3.3760 USD |
3.0992 USD |
| 2025-11-10 |
3.2560 USD |
989,047.6390 APT |
3.2376 USD |
3.1790 USD |
3.3576 USD |
3.2560 USD |
| 2025-11-09 |
3.2169 USD |
595,809.9870 APT |
3.0823 USD |
2.9361 USD |
3.2678 USD |
3.2169 USD |
| 2025-11-08 |
3.0840 USD |
951,699.8660 APT |
3.1639 USD |
2.9781 USD |
3.2572 USD |
3.0840 USD |
| 2025-11-07 |
3.2155 USD |
2,420,278.9570 APT |
2.7433 USD |
2.7326 USD |
3.5177 USD |
3.2155 USD |
| 2025-11-06 |
2.7100 USD |
800,083.0750 APT |
2.6815 USD |
2.6036 USD |
2.7511 USD |
2.7100 USD |
| 2025-11-05 |
2.6945 USD |
1,081,863.5640 APT |
2.5613 USD |
2.4188 USD |
2.7080 USD |
2.6945 USD |
| 2025-11-04 |
2.5191 USD |
1,946,698.2530 APT |
2.7783 USD |
2.3940 USD |
2.8472 USD |
2.5191 USD |
| 2025-11-03 |
2.8850 USD |
1,200,619.5080 APT |
3.3742 USD |
2.8001 USD |
3.3845 USD |
2.8850 USD |
| 2025-11-02 |
3.3006 USD |
717,298.0850 APT |
3.3305 USD |
3.2461 USD |
3.4270 USD |
3.3006 USD |
| 2025-11-01 |
3.3269 USD |
679,618.8210 APT |
3.2582 USD |
3.2291 USD |
3.3387 USD |
3.3269 USD |
| 2025-10-31 |
3.2132 USD |
419,088.2620 APT |
3.2057 USD |
3.1881 USD |
3.3072 USD |
3.2132 USD |
| 2025-10-30 |
3.1821 USD |
1,258,549.9260 APT |
3.4050 USD |
3.0652 USD |
3.4679 USD |
3.1821 USD |
| 2025-10-29 |
3.4527 USD |
572,703.8990 APT |
3.3590 USD |
3.3036 USD |
3.4880 USD |
3.4527 USD |
| 2025-10-28 |
3.3411 USD |
422,017.0940 APT |
3.4598 USD |
3.3047 USD |
3.5133 USD |
3.3411 USD |
| 2025-10-27 |
3.5400 USD |
554,910.5370 APT |
3.5885 USD |
3.4190 USD |
3.6461 USD |
3.5400 USD |
| 2025-10-26 |
3.5931 USD |
944,506.7680 APT |
3.3168 USD |
3.2809 USD |
3.6610 USD |
3.5931 USD |
| 2025-10-25 |
3.3300 USD |
410,387.8470 APT |
3.3052 USD |
3.2468 USD |
3.3424 USD |
3.3300 USD |
| 2025-10-24 |
3.3060 USD |
666,377.2820 APT |
3.2465 USD |
3.1652 USD |
3.3206 USD |
3.3060 USD |
| 2025-10-23 |
3.2915 USD |
372,339.2880 APT |
3.1910 USD |
3.1667 USD |
3.3269 USD |
3.2915 USD |
| 2025-10-22 |
3.2440 USD |
1,068,256.6470 APT |
3.2210 USD |
3.1818 USD |
3.3915 USD |
3.2440 USD |
| 2025-10-21 |
3.3299 USD |
455,621.2860 APT |
3.2641 USD |
3.1151 USD |
3.3855 USD |
3.3299 USD |
| 2025-10-20 |
3.2684 USD |
669,106.3080 APT |
3.1984 USD |
3.1325 USD |
3.3635 USD |
3.2684 USD |
| 2025-10-19 |
3.2124 USD |
511,475.9710 APT |
3.2096 USD |
3.1285 USD |
3.2619 USD |
3.2124 USD |
| 2025-10-18 |
3.1952 USD |
808,856.5260 APT |
3.1951 USD |
3.0678 USD |
3.2350 USD |
3.1952 USD |
| 2025-10-17 |
3.1955 USD |
2,000,591.3780 APT |
3.2963 USD |
2.9581 USD |
3.3420 USD |
3.1955 USD |