Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
5.4600 USD |
1,037,110.9740 APT |
5.3600 USD |
5.1800 USD |
5.6100 USD |
5.4600 USD |
| 2025-04-23 |
5.3400 USD |
542,791.7150 APT |
5.2800 USD |
5.2100 USD |
5.4100 USD |
5.3400 USD |
| 2025-04-22 |
5.1100 USD |
420,166.5130 APT |
4.9200 USD |
4.7700 USD |
5.2000 USD |
5.1100 USD |
| 2025-04-21 |
4.9300 USD |
281,556.5180 APT |
5.0700 USD |
4.9100 USD |
5.2500 USD |
4.9300 USD |
| 2025-04-20 |
5.0500 USD |
273,589.0000 APT |
4.9200 USD |
4.8600 USD |
5.0800 USD |
5.0500 USD |
| 2025-04-19 |
4.9500 USD |
174,175.6810 APT |
4.7000 USD |
4.6400 USD |
4.9500 USD |
4.9500 USD |
| 2025-04-18 |
4.7100 USD |
198,046.4490 APT |
4.6000 USD |
4.5500 USD |
4.8000 USD |
4.7100 USD |
| 2025-04-17 |
4.6400 USD |
353,311.8250 APT |
4.6200 USD |
4.5200 USD |
4.7200 USD |
4.6400 USD |
| 2025-04-16 |
4.7000 USD |
241,715.2520 APT |
4.6200 USD |
4.5000 USD |
4.7300 USD |
4.7000 USD |
| 2025-04-15 |
4.6600 USD |
311,063.9900 APT |
4.8200 USD |
4.6200 USD |
4.8200 USD |
4.6600 USD |
| 2025-04-14 |
4.8300 USD |
376,497.2750 APT |
4.8100 USD |
4.7800 USD |
5.0000 USD |
4.8300 USD |
| 2025-04-13 |
4.7900 USD |
420,581.0130 APT |
4.9600 USD |
4.7500 USD |
5.2000 USD |
4.7900 USD |
| 2025-04-12 |
4.9700 USD |
217,873.0340 APT |
4.7700 USD |
4.7300 USD |
4.9900 USD |
4.9700 USD |
| 2025-04-11 |
4.8100 USD |
240,007.0450 APT |
4.6200 USD |
4.6100 USD |
4.8700 USD |
4.8100 USD |
| 2025-04-10 |
4.6000 USD |
316,097.9520 APT |
4.7300 USD |
4.4400 USD |
4.7300 USD |
4.6000 USD |
| 2025-04-09 |
4.7300 USD |
556,819.2170 APT |
4.3500 USD |
4.1700 USD |
4.8300 USD |
4.7300 USD |
| 2025-04-08 |
4.3700 USD |
312,812.8550 APT |
4.4100 USD |
4.3100 USD |
4.7100 USD |
4.3700 USD |
| 2025-04-07 |
4.4100 USD |
552,732.0710 APT |
4.3400 USD |
3.9000 USD |
4.5500 USD |
4.4100 USD |
| 2025-04-06 |
4.3400 USD |
309,549.9880 APT |
4.8900 USD |
4.3000 USD |
4.9200 USD |
4.3400 USD |
| 2025-04-05 |
4.8200 USD |
96,392.5970 APT |
4.9000 USD |
4.7900 USD |
4.9400 USD |
4.8200 USD |
| 2025-04-04 |
4.9100 USD |
357,666.6600 APT |
5.0600 USD |
4.7300 USD |
5.0900 USD |
4.9100 USD |
| 2025-04-03 |
5.0400 USD |
312,793.3840 APT |
5.0900 USD |
4.9500 USD |
5.3200 USD |
5.0400 USD |
| 2025-04-02 |
5.2800 USD |
355,517.6590 APT |
5.3900 USD |
5.1900 USD |
5.5100 USD |
5.2800 USD |
| 2025-04-01 |
5.3700 USD |
207,794.1310 APT |
5.2700 USD |
5.2500 USD |
5.4500 USD |
5.3700 USD |
| 2025-03-31 |
5.2900 USD |
322,108.6030 APT |
5.2900 USD |
5.0700 USD |
5.4200 USD |
5.2900 USD |
| 2025-03-30 |
5.2700 USD |
214,234.6120 APT |
5.2300 USD |
5.1700 USD |
5.4000 USD |
5.2700 USD |
| 2025-03-29 |
5.2000 USD |
227,011.2370 APT |
5.5600 USD |
5.1500 USD |
5.5900 USD |
5.2000 USD |
| 2025-03-28 |
5.5400 USD |
335,654.5780 APT |
5.9600 USD |
5.4300 USD |
5.9700 USD |
5.5400 USD |
| 2025-03-27 |
5.9100 USD |
196,175.6600 APT |
5.9500 USD |
5.8300 USD |
6.0800 USD |
5.9100 USD |
| 2025-03-26 |
5.9000 USD |
238,450.3710 APT |
5.9100 USD |
5.8000 USD |
6.0600 USD |
5.9000 USD |
| 2025-03-25 |
5.9000 USD |
286,682.9140 APT |
6.0300 USD |
5.8300 USD |
6.1100 USD |
5.9000 USD |
| 2025-03-24 |
6.0200 USD |
393,533.0930 APT |
5.7100 USD |
5.6200 USD |
6.0600 USD |
6.0200 USD |
| 2025-03-23 |
5.6700 USD |
127,773.2650 APT |
5.6700 USD |
5.5900 USD |
5.6700 USD |
5.6700 USD |
| 2025-03-22 |
5.6800 USD |
134,660.7320 APT |
5.6100 USD |
5.5900 USD |
5.8200 USD |
5.6800 USD |
| 2025-03-21 |
5.6500 USD |
310,610.6260 APT |
5.6200 USD |
5.4100 USD |
5.7400 USD |
5.6500 USD |
| 2025-03-20 |
5.6200 USD |
219,560.9240 APT |
5.6000 USD |
5.4000 USD |
5.6400 USD |
5.6200 USD |
| 2025-03-19 |
5.5700 USD |
387,911.9280 APT |
5.4300 USD |
5.3600 USD |
5.6500 USD |
5.5700 USD |
| 2025-03-18 |
5.3100 USD |
315,678.0040 APT |
5.3500 USD |
5.2100 USD |
5.4700 USD |
5.3100 USD |
| 2025-03-17 |
5.3800 USD |
351,672.0180 APT |
5.1500 USD |
5.1500 USD |
5.4500 USD |
5.3800 USD |
| 2025-03-16 |
5.1500 USD |
300,992.6760 APT |
5.3400 USD |
5.1100 USD |
5.3800 USD |
5.1500 USD |
| 2025-03-15 |
5.3800 USD |
325,582.7320 APT |
5.2000 USD |
5.1800 USD |
5.4400 USD |
5.3800 USD |
| 2025-03-14 |
5.2200 USD |
419,537.4360 APT |
5.1600 USD |
5.1200 USD |
5.3300 USD |
5.2200 USD |
| 2025-03-13 |
5.0100 USD |
368,348.4880 APT |
5.2000 USD |
4.8300 USD |
5.2200 USD |
5.0100 USD |
| 2025-03-12 |
5.1300 USD |
516,053.8200 APT |
5.3100 USD |
5.0200 USD |
5.3600 USD |
5.1300 USD |
| 2025-03-11 |
5.4900 USD |
822,936.8190 APT |
5.2000 USD |
5.0200 USD |
5.6600 USD |
5.4900 USD |
| 2025-03-10 |
5.1600 USD |
632,938.0670 APT |
5.6100 USD |
5.0100 USD |
5.7500 USD |
5.1600 USD |
| 2025-03-09 |
5.6100 USD |
406,876.4990 APT |
5.9500 USD |
5.6000 USD |
6.1500 USD |
5.6100 USD |
| 2025-03-08 |
5.9400 USD |
123,541.2490 APT |
6.1400 USD |
5.7700 USD |
6.2100 USD |
5.9400 USD |
| 2025-03-07 |
6.2100 USD |
442,651.7750 APT |
6.0000 USD |
5.8100 USD |
6.3800 USD |
6.2100 USD |
| 2025-03-06 |
6.0000 USD |
502,868.2860 APT |
6.2000 USD |
5.9200 USD |
6.3000 USD |
6.0000 USD |