Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
5.9900 USD |
185,068.0300 APT |
6.4000 USD |
5.9100 USD |
6.4300 USD |
5.9900 USD |
| 2024-08-01 |
6.3900 USD |
280,247.8020 APT |
6.4300 USD |
5.9800 USD |
6.4700 USD |
6.3900 USD |
| 2024-07-31 |
6.4500 USD |
290,253.0510 APT |
6.5900 USD |
6.3800 USD |
6.6900 USD |
6.4500 USD |
| 2024-07-30 |
6.6200 USD |
222,978.2840 APT |
6.7500 USD |
6.5000 USD |
6.8700 USD |
6.6200 USD |
| 2024-07-29 |
6.7800 USD |
161,930.2740 APT |
6.8400 USD |
6.7200 USD |
7.1000 USD |
6.7800 USD |
| 2024-07-28 |
6.8200 USD |
107,705.4830 APT |
7.1200 USD |
6.7900 USD |
7.1300 USD |
6.8200 USD |
| 2024-07-27 |
7.1400 USD |
257,430.4610 APT |
6.9800 USD |
6.9800 USD |
7.3600 USD |
7.1400 USD |
| 2024-07-26 |
6.9600 USD |
189,042.4770 APT |
6.6000 USD |
6.6000 USD |
6.9800 USD |
6.9600 USD |
| 2024-07-25 |
6.6200 USD |
253,646.9960 APT |
6.8100 USD |
6.4300 USD |
6.8300 USD |
6.6200 USD |
| 2024-07-24 |
6.8100 USD |
121,872.5210 APT |
7.1500 USD |
6.7900 USD |
7.2000 USD |
6.8100 USD |
| 2024-07-23 |
7.1200 USD |
220,329.6380 APT |
7.2100 USD |
6.9300 USD |
7.3700 USD |
7.1200 USD |
| 2024-07-22 |
7.2200 USD |
412,218.6980 APT |
7.4600 USD |
7.1900 USD |
7.6500 USD |
7.2200 USD |
| 2024-07-21 |
7.4700 USD |
391,785.0470 APT |
7.3600 USD |
7.0800 USD |
7.5600 USD |
7.4700 USD |
| 2024-07-20 |
7.3700 USD |
316,315.9370 APT |
7.4700 USD |
7.2600 USD |
7.5000 USD |
7.3700 USD |
| 2024-07-19 |
7.4600 USD |
549,468.9050 APT |
7.0000 USD |
6.8500 USD |
7.5000 USD |
7.4600 USD |
| 2024-07-18 |
6.9900 USD |
398,194.8490 APT |
7.0700 USD |
6.8400 USD |
7.1500 USD |
6.9900 USD |
| 2024-07-17 |
7.1000 USD |
633,652.9510 APT |
7.0600 USD |
7.0600 USD |
7.3700 USD |
7.1000 USD |
| 2024-07-16 |
7.0300 USD |
693,158.6350 APT |
7.0000 USD |
6.6100 USD |
7.1700 USD |
7.0300 USD |
| 2024-07-15 |
6.9900 USD |
553,482.6220 APT |
6.6300 USD |
6.6100 USD |
6.9900 USD |
6.9900 USD |
| 2024-07-14 |
6.6500 USD |
309,169.9280 APT |
6.3400 USD |
6.3400 USD |
6.7200 USD |
6.6500 USD |
| 2024-07-13 |
6.2700 USD |
147,037.2820 APT |
6.1100 USD |
6.1100 USD |
6.3300 USD |
6.2700 USD |
| 2024-07-12 |
6.1100 USD |
193,521.1640 APT |
6.0400 USD |
5.9100 USD |
6.1400 USD |
6.1100 USD |
| 2024-07-11 |
6.0500 USD |
209,291.7700 APT |
6.1300 USD |
6.0200 USD |
6.3900 USD |
6.0500 USD |
| 2024-07-10 |
6.1500 USD |
294,013.6590 APT |
6.0200 USD |
5.9400 USD |
6.2500 USD |
6.1500 USD |
| 2024-07-09 |
6.0200 USD |
495,357.8210 APT |
5.8100 USD |
5.7500 USD |
6.0500 USD |
6.0200 USD |
| 2024-07-08 |
5.8100 USD |
638,396.8990 APT |
5.5900 USD |
5.3300 USD |
5.9800 USD |
5.8100 USD |
| 2024-07-07 |
5.6700 USD |
242,374.5510 APT |
5.9700 USD |
5.6200 USD |
5.9900 USD |
5.6700 USD |
| 2024-07-06 |
5.9700 USD |
390,710.4410 APT |
5.5300 USD |
5.4800 USD |
6.0500 USD |
5.9700 USD |
| 2024-07-05 |
5.5500 USD |
1,119,579.7120 APT |
5.9700 USD |
5.1800 USD |
5.9800 USD |
5.5500 USD |
| 2024-07-04 |
6.1300 USD |
477,886.6320 APT |
6.5900 USD |
6.0300 USD |
6.6400 USD |
6.1300 USD |
| 2024-07-03 |
6.5900 USD |
292,250.8500 APT |
6.9500 USD |
6.5500 USD |
6.9900 USD |
6.5900 USD |
| 2024-07-02 |
6.9400 USD |
294,673.5910 APT |
7.0500 USD |
6.8400 USD |
7.0700 USD |
6.9400 USD |
| 2024-07-01 |
7.0500 USD |
320,858.0370 APT |
7.0600 USD |
7.0000 USD |
7.2300 USD |
7.0500 USD |
| 2024-06-30 |
7.0700 USD |
225,140.9370 APT |
6.9000 USD |
6.7800 USD |
7.0700 USD |
7.0700 USD |
| 2024-06-29 |
6.9000 USD |
138,205.6740 APT |
6.8400 USD |
6.8300 USD |
7.0300 USD |
6.9000 USD |
| 2024-06-28 |
6.8600 USD |
196,462.2930 APT |
7.0300 USD |
6.8200 USD |
7.1100 USD |
6.8600 USD |
| 2024-06-27 |
7.0100 USD |
279,423.1860 APT |
6.8400 USD |
6.7300 USD |
7.0900 USD |
7.0100 USD |
| 2024-06-26 |
6.8700 USD |
168,323.5380 APT |
6.9300 USD |
6.7100 USD |
7.0100 USD |
6.8700 USD |
| 2024-06-25 |
7.0100 USD |
324,844.1030 APT |
6.9400 USD |
6.8400 USD |
7.0900 USD |
7.0100 USD |
| 2024-06-24 |
6.9100 USD |
489,344.5610 APT |
6.7500 USD |
6.3800 USD |
6.9100 USD |
6.9100 USD |
| 2024-06-23 |
6.7400 USD |
198,942.4030 APT |
6.8500 USD |
6.6400 USD |
6.9900 USD |
6.7400 USD |
| 2024-06-22 |
6.8800 USD |
191,964.2300 APT |
6.9300 USD |
6.8100 USD |
6.9400 USD |
6.8800 USD |
| 2024-06-21 |
6.9600 USD |
741,722.9060 APT |
6.9100 USD |
6.7900 USD |
7.0300 USD |
6.9600 USD |
| 2024-06-20 |
6.9100 USD |
603,233.1200 APT |
6.8900 USD |
6.7100 USD |
7.1700 USD |
6.9100 USD |
| 2024-06-19 |
6.9000 USD |
990,252.5210 APT |
6.8100 USD |
6.7500 USD |
7.1200 USD |
6.9000 USD |
| 2024-06-18 |
6.8200 USD |
959,702.3580 APT |
7.4400 USD |
6.4100 USD |
7.4600 USD |
6.8200 USD |
| 2024-06-17 |
7.4900 USD |
759,974.6330 APT |
7.8900 USD |
7.1900 USD |
7.9400 USD |
7.4900 USD |
| 2024-06-16 |
7.8900 USD |
152,245.9080 APT |
7.8900 USD |
7.7400 USD |
7.9500 USD |
7.8900 USD |
| 2024-06-15 |
7.8700 USD |
190,555.2030 APT |
7.6700 USD |
7.6400 USD |
7.9400 USD |
7.8700 USD |
| 2024-06-14 |
7.6800 USD |
547,995.0920 APT |
7.8900 USD |
7.4200 USD |
8.1000 USD |
7.6800 USD |