Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
9.2100 USD |
64,069.5170 APT |
9.3000 USD |
9.1500 USD |
9.3500 USD |
9.2100 USD |
| 2024-04-23 |
9.7700 USD |
196,055.0730 APT |
9.9600 USD |
9.6700 USD |
9.9700 USD |
9.7700 USD |
| 2024-04-22 |
10.2700 USD |
550,203.9960 APT |
10.0100 USD |
9.8800 USD |
10.4000 USD |
10.2700 USD |
| 2024-04-21 |
9.9600 USD |
708,063.9050 APT |
10.2300 USD |
9.6700 USD |
10.2800 USD |
9.9600 USD |
| 2024-04-20 |
10.2200 USD |
780,201.4600 APT |
9.4100 USD |
9.2800 USD |
10.2600 USD |
10.2200 USD |
| 2024-04-19 |
9.3700 USD |
846,802.0500 APT |
9.4900 USD |
8.6100 USD |
9.6900 USD |
9.3700 USD |
| 2024-04-18 |
9.4800 USD |
683,466.2680 APT |
9.1300 USD |
8.8100 USD |
9.7300 USD |
9.4800 USD |
| 2024-04-17 |
9.2000 USD |
899,575.2820 APT |
9.2500 USD |
8.8600 USD |
9.6500 USD |
9.2000 USD |
| 2024-04-16 |
9.2600 USD |
733,590.0340 APT |
9.1200 USD |
8.5900 USD |
9.3900 USD |
9.2600 USD |
| 2024-04-15 |
9.1800 USD |
857,848.8740 APT |
9.5700 USD |
8.8100 USD |
9.9600 USD |
9.1800 USD |
| 2024-04-14 |
9.5600 USD |
860,615.8290 APT |
8.7800 USD |
8.4200 USD |
9.7600 USD |
9.5600 USD |
| 2024-04-13 |
8.6800 USD |
1,516,044.1340 APT |
9.7800 USD |
7.3700 USD |
10.4100 USD |
8.6800 USD |
| 2024-04-12 |
9.8100 USD |
1,744,514.7170 APT |
11.8400 USD |
8.5000 USD |
12.2100 USD |
9.8100 USD |
| 2024-04-11 |
11.8500 USD |
500,601.7980 APT |
12.2100 USD |
11.7200 USD |
12.5300 USD |
11.8500 USD |
| 2024-04-10 |
12.2000 USD |
573,235.1830 APT |
12.7000 USD |
11.5500 USD |
12.8000 USD |
12.2000 USD |
| 2024-04-09 |
12.7200 USD |
955,883.4550 APT |
14.2800 USD |
12.6800 USD |
14.3000 USD |
12.7200 USD |
| 2024-04-08 |
14.2900 USD |
459,817.5940 APT |
13.6200 USD |
13.2400 USD |
14.4100 USD |
14.2900 USD |
| 2024-04-07 |
13.6100 USD |
270,778.1890 APT |
13.2000 USD |
13.1000 USD |
13.8400 USD |
13.6100 USD |
| 2024-04-06 |
13.3000 USD |
337,947.5780 APT |
13.1100 USD |
12.8900 USD |
13.5300 USD |
13.3000 USD |
| 2024-04-05 |
13.1400 USD |
634,790.7350 APT |
14.1300 USD |
12.6000 USD |
14.1300 USD |
13.1400 USD |
| 2024-04-04 |
14.0500 USD |
407,068.7750 APT |
14.1100 USD |
13.8500 USD |
14.7500 USD |
14.0500 USD |
| 2024-04-03 |
14.2000 USD |
1,156,934.0040 APT |
14.7000 USD |
13.6900 USD |
14.9400 USD |
14.2000 USD |
| 2024-04-02 |
14.9700 USD |
1,098,772.0460 APT |
16.6700 USD |
14.5000 USD |
16.6700 USD |
14.9700 USD |
| 2024-04-01 |
16.6400 USD |
1,997,073.2200 APT |
17.0600 USD |
16.2900 USD |
17.9000 USD |
16.6400 USD |
| 2024-03-31 |
17.0300 USD |
570,409.5270 APT |
16.6000 USD |
16.3900 USD |
17.2100 USD |
17.0300 USD |
| 2024-03-30 |
16.5400 USD |
488,369.8050 APT |
17.2100 USD |
16.5200 USD |
17.7100 USD |
16.5400 USD |
| 2024-03-29 |
17.2400 USD |
480,883.5520 APT |
17.3700 USD |
16.7600 USD |
17.4000 USD |
17.2400 USD |
| 2024-03-28 |
17.3200 USD |
818,891.4850 APT |
17.6800 USD |
16.9200 USD |
18.2700 USD |
17.3200 USD |
| 2024-03-27 |
17.7700 USD |
973,806.8090 APT |
18.0600 USD |
17.4300 USD |
18.8800 USD |
17.7700 USD |
| 2024-03-26 |
18.1300 USD |
1,794,546.9830 APT |
17.3500 USD |
16.8900 USD |
19.4800 USD |
18.1300 USD |
| 2024-03-25 |
17.2900 USD |
936,716.7030 APT |
16.3300 USD |
15.7700 USD |
17.3700 USD |
17.2900 USD |
| 2024-03-24 |
16.3700 USD |
831,144.3850 APT |
16.1300 USD |
15.8000 USD |
16.8400 USD |
16.3700 USD |
| 2024-03-23 |
16.1400 USD |
785,832.2630 APT |
16.2600 USD |
15.4800 USD |
16.3300 USD |
16.1400 USD |
| 2024-03-22 |
16.2500 USD |
2,174,988.4350 APT |
15.0000 USD |
14.7900 USD |
16.9700 USD |
16.2500 USD |
| 2024-03-21 |
15.0700 USD |
1,123,404.5190 APT |
15.6000 USD |
14.7500 USD |
16.3700 USD |
15.0700 USD |
| 2024-03-20 |
15.8300 USD |
1,866,121.1690 APT |
15.4300 USD |
14.0100 USD |
16.0000 USD |
15.8300 USD |
| 2024-03-19 |
15.2300 USD |
4,389,336.3320 APT |
14.3700 USD |
13.5400 USD |
16.7400 USD |
15.2300 USD |
| 2024-03-18 |
14.4200 USD |
1,752,030.0590 APT |
13.9700 USD |
13.6900 USD |
15.4400 USD |
14.4200 USD |
| 2024-03-17 |
14.1600 USD |
1,243,707.1720 APT |
13.3000 USD |
13.2300 USD |
15.7500 USD |
14.1600 USD |
| 2024-03-16 |
13.2900 USD |
1,834,733.0550 APT |
15.1300 USD |
12.9200 USD |
15.6900 USD |
13.2900 USD |
| 2024-03-15 |
15.0000 USD |
2,341,014.0340 APT |
14.3000 USD |
12.0600 USD |
15.2000 USD |
15.0000 USD |
| 2024-03-14 |
14.2700 USD |
2,711,752.6020 APT |
13.1500 USD |
13.0700 USD |
14.4800 USD |
14.2700 USD |
| 2024-03-13 |
13.1100 USD |
1,478,603.1170 APT |
13.3700 USD |
12.5800 USD |
13.7800 USD |
13.1100 USD |
| 2024-03-12 |
13.3800 USD |
569,797.0300 APT |
13.4700 USD |
12.5000 USD |
13.7200 USD |
13.3800 USD |
| 2024-03-11 |
13.5000 USD |
741,063.3320 APT |
12.7400 USD |
12.0700 USD |
13.5800 USD |
13.5000 USD |
| 2024-03-10 |
12.7400 USD |
362,304.0650 APT |
13.1800 USD |
12.4200 USD |
13.4500 USD |
12.7400 USD |
| 2024-03-09 |
13.2000 USD |
350,315.3510 APT |
13.2400 USD |
13.0800 USD |
13.8200 USD |
13.2000 USD |
| 2024-03-08 |
13.2200 USD |
654,990.9100 APT |
13.2700 USD |
12.6300 USD |
13.5800 USD |
13.2200 USD |
| 2024-03-07 |
13.3800 USD |
984,435.9270 APT |
13.6800 USD |
13.1400 USD |
13.9800 USD |
13.3800 USD |
| 2024-03-06 |
13.7000 USD |
2,357,399.5630 APT |
13.6600 USD |
12.8800 USD |
14.5600 USD |
13.7000 USD |