Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
4.7100 USD |
57,998.3080 APT |
4.6400 USD |
4.4900 USD |
4.7500 USD |
4.7100 USD |
| 2022-12-13 |
4.6300 USD |
134,272.3820 APT |
4.5500 USD |
4.2700 USD |
4.6700 USD |
4.6300 USD |
| 2022-12-12 |
4.5100 USD |
144,307.1000 APT |
4.6600 USD |
4.3300 USD |
4.7100 USD |
4.5100 USD |
| 2022-12-11 |
4.6700 USD |
50,370.8950 APT |
4.7900 USD |
4.6100 USD |
4.9100 USD |
4.6700 USD |
| 2022-12-10 |
4.7700 USD |
24,159.7240 APT |
4.8000 USD |
4.7600 USD |
4.8300 USD |
4.7700 USD |
| 2022-12-09 |
4.8100 USD |
44,542.6720 APT |
4.9000 USD |
4.7600 USD |
4.9400 USD |
4.8100 USD |
| 2022-12-08 |
4.9200 USD |
111,715.5350 APT |
4.8200 USD |
4.6900 USD |
4.9400 USD |
4.9200 USD |
| 2022-12-07 |
4.8100 USD |
132,060.0880 APT |
5.0400 USD |
4.6100 USD |
5.0500 USD |
4.8100 USD |
| 2022-12-06 |
5.0800 USD |
210,168.2900 APT |
5.1900 USD |
4.8800 USD |
5.4200 USD |
5.0800 USD |
| 2022-12-05 |
5.1600 USD |
175,412.7170 APT |
5.1800 USD |
5.0100 USD |
5.4300 USD |
5.1600 USD |
| 2022-12-04 |
5.1900 USD |
173,859.4930 APT |
5.1000 USD |
5.0600 USD |
5.3800 USD |
5.1900 USD |
| 2022-12-03 |
5.1600 USD |
173,865.0890 APT |
4.9000 USD |
4.8800 USD |
5.2500 USD |
5.1600 USD |
| 2022-12-02 |
4.9100 USD |
255,750.8550 APT |
4.6600 USD |
4.5200 USD |
5.0600 USD |
4.9100 USD |
| 2022-12-01 |
4.6400 USD |
203,307.3770 APT |
4.7900 USD |
4.5900 USD |
4.7900 USD |
4.6400 USD |
| 2022-11-30 |
4.7800 USD |
289,021.3790 APT |
4.6800 USD |
4.5800 USD |
4.8700 USD |
4.7800 USD |
| 2022-11-29 |
4.6800 USD |
152,371.4270 APT |
4.4800 USD |
4.4300 USD |
4.7900 USD |
4.6800 USD |
| 2022-11-28 |
4.4900 USD |
232,206.5350 APT |
4.7800 USD |
4.3100 USD |
4.7800 USD |
4.4900 USD |
| 2022-11-27 |
4.7800 USD |
144,741.4000 APT |
4.7600 USD |
4.6200 USD |
5.0200 USD |
4.7800 USD |
| 2022-11-26 |
4.7600 USD |
283,305.7020 APT |
4.4200 USD |
4.4100 USD |
5.0400 USD |
4.7600 USD |
| 2022-11-25 |
4.4200 USD |
60,023.0230 APT |
4.4200 USD |
4.2600 USD |
4.5400 USD |
4.4200 USD |
| 2022-11-24 |
4.4500 USD |
96,196.1320 APT |
4.4100 USD |
4.2200 USD |
4.7200 USD |
4.4500 USD |
| 2022-11-23 |
4.4300 USD |
231,034.8510 APT |
4.3200 USD |
4.2200 USD |
4.5900 USD |
4.4300 USD |
| 2022-11-22 |
4.3100 USD |
116,489.7280 APT |
4.0600 USD |
3.8600 USD |
4.5200 USD |
4.3100 USD |
| 2022-11-21 |
4.0900 USD |
98,555.9720 APT |
4.0800 USD |
3.8800 USD |
4.1500 USD |
4.0900 USD |
| 2022-11-20 |
4.0900 USD |
101,249.6120 APT |
4.6200 USD |
4.0500 USD |
4.6400 USD |
4.0900 USD |
| 2022-11-19 |
4.6400 USD |
39,232.4720 APT |
4.6900 USD |
4.5100 USD |
4.7600 USD |
4.6400 USD |
| 2022-11-18 |
4.6300 USD |
95,684.6350 APT |
4.6500 USD |
4.5400 USD |
4.9200 USD |
4.6300 USD |
| 2022-11-17 |
4.7000 USD |
177,930.9030 APT |
4.5400 USD |
4.3500 USD |
4.8400 USD |
4.7000 USD |
| 2022-11-16 |
4.5100 USD |
266,324.6410 APT |
4.3400 USD |
4.1600 USD |
4.9400 USD |
4.5100 USD |
| 2022-11-15 |
4.3500 USD |
236,355.2160 APT |
4.1800 USD |
4.1100 USD |
4.7200 USD |
4.3500 USD |
| 2022-11-14 |
4.1900 USD |
212,412.2560 APT |
4.2100 USD |
3.7700 USD |
4.5000 USD |
4.1900 USD |
| 2022-11-13 |
4.2100 USD |
167,662.2230 APT |
4.5300 USD |
4.1200 USD |
4.6000 USD |
4.2100 USD |
| 2022-11-12 |
4.5100 USD |
147,567.6440 APT |
5.1300 USD |
4.4400 USD |
5.1300 USD |
4.5100 USD |
| 2022-11-11 |
4.9900 USD |
243,151.5160 APT |
5.1300 USD |
4.5100 USD |
5.3200 USD |
4.9900 USD |
| 2022-11-10 |
5.1300 USD |
603,769.8720 APT |
3.9500 USD |
3.8600 USD |
6.0700 USD |
5.1300 USD |
| 2022-11-09 |
3.8000 USD |
723,883.4670 APT |
5.3800 USD |
3.4600 USD |
5.3900 USD |
3.8000 USD |
| 2022-11-08 |
5.3900 USD |
658,749.9820 APT |
7.0100 USD |
4.5100 USD |
7.0200 USD |
5.3900 USD |
| 2022-11-07 |
6.9400 USD |
208,683.1010 APT |
7.3100 USD |
6.8200 USD |
7.4700 USD |
6.9400 USD |
| 2022-11-06 |
7.2700 USD |
158,543.4690 APT |
7.6400 USD |
7.2400 USD |
8.2300 USD |
7.2700 USD |
| 2022-11-05 |
7.6200 USD |
174,254.8460 APT |
7.6600 USD |
7.5300 USD |
8.0000 USD |
7.6200 USD |
| 2022-11-04 |
7.6800 USD |
325,050.2060 APT |
7.2300 USD |
7.1600 USD |
7.8000 USD |
7.6800 USD |
| 2022-11-03 |
7.2200 USD |
101,906.3580 APT |
7.3700 USD |
7.1700 USD |
7.5500 USD |
7.2200 USD |
| 2022-11-02 |
7.3500 USD |
383,921.9840 APT |
8.2000 USD |
7.1300 USD |
8.2000 USD |
7.3500 USD |
| 2022-11-01 |
8.2200 USD |
179,677.5040 APT |
7.9600 USD |
7.8200 USD |
8.3100 USD |
8.2200 USD |
| 2022-10-31 |
7.9400 USD |
249,082.1950 APT |
7.8000 USD |
7.7000 USD |
8.2100 USD |
7.9400 USD |
| 2022-10-30 |
7.8400 USD |
274,834.0300 APT |
7.9700 USD |
7.6000 USD |
8.4000 USD |
7.8400 USD |
| 2022-10-29 |
7.9600 USD |
330,453.9600 APT |
8.1800 USD |
7.6100 USD |
8.3700 USD |
7.9600 USD |
| 2022-10-28 |
8.2700 USD |
512,699.8680 APT |
8.7100 USD |
7.9500 USD |
8.8200 USD |
8.2700 USD |
| 2022-10-27 |
8.7000 USD |
385,228.2120 APT |
9.2000 USD |
8.6200 USD |
9.6200 USD |
8.7000 USD |
| 2022-10-26 |
9.1600 USD |
463,214.9720 APT |
8.7800 USD |
8.6200 USD |
9.2700 USD |
9.1600 USD |