Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-02 |
17.3100 USD |
461,402.1850 APT |
18.2700 USD |
16.9200 USD |
18.6900 USD |
17.3100 USD |
| 2023-02-01 |
18.1100 USD |
550,632.2290 APT |
16.7400 USD |
15.6100 USD |
18.4200 USD |
18.1100 USD |
| 2023-01-31 |
16.7600 USD |
312,865.8670 APT |
17.2100 USD |
16.1200 USD |
17.4400 USD |
16.7600 USD |
| 2023-01-30 |
17.2400 USD |
523,895.4650 APT |
18.3100 USD |
16.2100 USD |
20.3900 USD |
17.2400 USD |
| 2023-01-29 |
18.7300 USD |
514,447.6360 APT |
17.8300 USD |
17.4800 USD |
18.9700 USD |
18.7300 USD |
| 2023-01-28 |
17.9100 USD |
487,027.7580 APT |
17.7700 USD |
16.6200 USD |
19.0300 USD |
17.9100 USD |
| 2023-01-27 |
17.7400 USD |
593,537.1220 APT |
18.1600 USD |
17.2200 USD |
18.7900 USD |
17.7400 USD |
| 2023-01-26 |
18.1900 USD |
1,032,993.6410 APT |
18.4000 USD |
17.1700 USD |
20.3900 USD |
18.1900 USD |
| 2023-01-25 |
18.2400 USD |
891,763.1190 APT |
12.3500 USD |
12.2400 USD |
18.9600 USD |
18.2400 USD |
| 2023-01-24 |
12.0100 USD |
357,116.5130 APT |
12.6700 USD |
11.7700 USD |
13.5700 USD |
12.0100 USD |
| 2023-01-23 |
12.9000 USD |
663,329.7210 APT |
13.2900 USD |
12.5000 USD |
14.4400 USD |
12.9000 USD |
| 2023-01-22 |
13.3100 USD |
1,131,820.7390 APT |
11.7700 USD |
11.7300 USD |
14.5600 USD |
13.3100 USD |
| 2023-01-21 |
11.9800 USD |
1,042,636.7400 APT |
10.9500 USD |
10.5500 USD |
13.4400 USD |
11.9800 USD |
| 2023-01-20 |
10.8900 USD |
851,066.4320 APT |
7.8700 USD |
7.7600 USD |
11.3300 USD |
10.8900 USD |
| 2023-01-19 |
7.9000 USD |
391,187.0830 APT |
7.6300 USD |
7.5500 USD |
8.1000 USD |
7.9000 USD |
| 2023-01-18 |
8.0700 USD |
463,974.8700 APT |
7.6200 USD |
6.9900 USD |
8.4700 USD |
8.0700 USD |
| 2023-01-17 |
7.7700 USD |
256,768.9170 APT |
8.1300 USD |
7.6500 USD |
8.2800 USD |
7.7700 USD |
| 2023-01-16 |
8.1600 USD |
406,297.8110 APT |
7.9900 USD |
7.5900 USD |
8.6300 USD |
8.1600 USD |
| 2023-01-15 |
7.9800 USD |
505,463.6250 APT |
7.7400 USD |
7.0400 USD |
8.8300 USD |
7.9800 USD |
| 2023-01-14 |
7.7800 USD |
746,029.1980 APT |
6.8000 USD |
6.7700 USD |
8.2900 USD |
7.7800 USD |
| 2023-01-13 |
6.8000 USD |
607,236.3770 APT |
6.4700 USD |
6.2000 USD |
7.1900 USD |
6.8000 USD |
| 2023-01-12 |
6.5000 USD |
776,703.9950 APT |
5.2900 USD |
5.0500 USD |
6.5800 USD |
6.5000 USD |
| 2023-01-11 |
5.2300 USD |
331,870.6190 APT |
5.4900 USD |
5.0000 USD |
5.5300 USD |
5.2300 USD |
| 2023-01-10 |
5.5300 USD |
481,958.5760 APT |
5.2000 USD |
4.9400 USD |
5.9200 USD |
5.5300 USD |
| 2023-01-09 |
5.1100 USD |
585,410.0990 APT |
3.9200 USD |
3.8900 USD |
5.7100 USD |
5.1100 USD |
| 2023-01-08 |
3.8800 USD |
446,719.8710 APT |
3.8300 USD |
3.7200 USD |
3.9100 USD |
3.8800 USD |
| 2023-01-07 |
3.8200 USD |
49,721.8150 APT |
3.8600 USD |
3.7900 USD |
3.9000 USD |
3.8200 USD |
| 2023-01-06 |
3.9000 USD |
90,825.8950 APT |
3.7100 USD |
3.5900 USD |
3.9100 USD |
3.9000 USD |
| 2023-01-05 |
3.7200 USD |
73,488.2890 APT |
3.8300 USD |
3.6500 USD |
3.8500 USD |
3.7200 USD |
| 2023-01-04 |
3.8000 USD |
122,178.6770 APT |
3.8100 USD |
3.7000 USD |
4.0300 USD |
3.8000 USD |
| 2023-01-03 |
3.8300 USD |
80,735.7980 APT |
3.7500 USD |
3.6600 USD |
3.9000 USD |
3.8300 USD |
| 2023-01-02 |
3.7800 USD |
107,883.1290 APT |
3.5400 USD |
3.4500 USD |
3.9000 USD |
3.7800 USD |
| 2023-01-01 |
3.5200 USD |
78,608.5210 APT |
3.4600 USD |
3.4100 USD |
3.5400 USD |
3.5200 USD |
| 2022-12-31 |
3.4300 USD |
60,315.7870 APT |
3.4000 USD |
3.3200 USD |
3.5300 USD |
3.4300 USD |
| 2022-12-30 |
3.3300 USD |
131,288.0940 APT |
3.2200 USD |
3.1200 USD |
3.3400 USD |
3.3300 USD |
| 2022-12-29 |
3.1900 USD |
189,330.8300 APT |
3.2300 USD |
3.0700 USD |
3.2500 USD |
3.1900 USD |
| 2022-12-28 |
3.2300 USD |
245,429.5660 APT |
3.6000 USD |
3.1700 USD |
3.6000 USD |
3.2300 USD |
| 2022-12-27 |
3.5900 USD |
54,356.0700 APT |
3.6500 USD |
3.5300 USD |
3.6700 USD |
3.5900 USD |
| 2022-12-26 |
3.6300 USD |
68,362.7480 APT |
3.5700 USD |
3.5600 USD |
3.6500 USD |
3.6300 USD |
| 2022-12-25 |
3.5700 USD |
78,204.7470 APT |
3.6800 USD |
3.5300 USD |
3.7200 USD |
3.5700 USD |
| 2022-12-24 |
3.7100 USD |
33,836.6320 APT |
3.7500 USD |
3.6800 USD |
3.7700 USD |
3.7100 USD |
| 2022-12-23 |
3.7500 USD |
47,925.0730 APT |
3.7300 USD |
3.7000 USD |
3.8200 USD |
3.7500 USD |
| 2022-12-22 |
3.7000 USD |
159,197.2450 APT |
3.7700 USD |
3.5700 USD |
3.7900 USD |
3.7000 USD |
| 2022-12-21 |
3.7600 USD |
193,148.8350 APT |
3.9000 USD |
3.6800 USD |
3.9100 USD |
3.7600 USD |
| 2022-12-20 |
3.9000 USD |
43,826.4740 APT |
3.8100 USD |
3.7900 USD |
3.9300 USD |
3.9000 USD |
| 2022-12-19 |
3.7800 USD |
61,574.7400 APT |
4.0600 USD |
3.6800 USD |
4.1300 USD |
3.7800 USD |
| 2022-12-18 |
4.0600 USD |
28,065.7390 APT |
4.0800 USD |
3.9800 USD |
4.1100 USD |
4.0600 USD |
| 2022-12-17 |
4.1000 USD |
143,705.4040 APT |
4.0300 USD |
3.9700 USD |
4.1500 USD |
4.1000 USD |
| 2022-12-16 |
4.0500 USD |
113,013.8990 APT |
4.6600 USD |
3.9700 USD |
4.7400 USD |
4.0500 USD |
| 2022-12-15 |
4.6100 USD |
78,437.5270 APT |
4.6900 USD |
4.5100 USD |
4.7900 USD |
4.6100 USD |