Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
7.3300 USD |
491,327.7140 APT |
7.6900 USD |
7.1600 USD |
8.2700 USD |
7.3300 USD |
| 2023-11-15 |
7.6900 USD |
546,232.3430 APT |
7.1000 USD |
7.0800 USD |
7.7600 USD |
7.6900 USD |
| 2023-11-14 |
7.1000 USD |
1,447,269.9810 APT |
7.3000 USD |
6.7700 USD |
7.3700 USD |
7.1000 USD |
| 2023-11-13 |
7.4200 USD |
472,944.0940 APT |
7.8200 USD |
7.2500 USD |
8.0200 USD |
7.4200 USD |
| 2023-11-12 |
7.7900 USD |
526,126.6140 APT |
7.6600 USD |
7.2300 USD |
8.4700 USD |
7.7900 USD |
| 2023-11-11 |
7.6900 USD |
258,346.1730 APT |
7.5000 USD |
7.2000 USD |
7.9100 USD |
7.6900 USD |
| 2023-11-10 |
7.4900 USD |
372,239.3060 APT |
7.2800 USD |
7.0800 USD |
7.5900 USD |
7.4900 USD |
| 2023-11-09 |
7.0900 USD |
344,817.0490 APT |
7.4500 USD |
6.3100 USD |
7.7400 USD |
7.0900 USD |
| 2023-11-08 |
7.4500 USD |
218,927.6090 APT |
7.2700 USD |
7.1000 USD |
7.5300 USD |
7.4500 USD |
| 2023-11-07 |
7.3000 USD |
315,347.9660 APT |
7.4400 USD |
7.0100 USD |
7.6800 USD |
7.3000 USD |
| 2023-11-06 |
7.4000 USD |
782,669.5090 APT |
6.8700 USD |
6.8300 USD |
7.4600 USD |
7.4000 USD |
| 2023-11-05 |
6.8900 USD |
133,856.5110 APT |
6.9800 USD |
6.7600 USD |
7.1500 USD |
6.8900 USD |
| 2023-11-04 |
6.9600 USD |
75,714.9190 APT |
6.7000 USD |
6.6700 USD |
7.1200 USD |
6.9600 USD |
| 2023-11-03 |
6.6900 USD |
202,933.1500 APT |
6.6800 USD |
6.3800 USD |
6.7300 USD |
6.6900 USD |
| 2023-11-02 |
6.6800 USD |
177,752.5740 APT |
7.1400 USD |
6.4900 USD |
7.2000 USD |
6.6800 USD |
| 2023-11-01 |
7.0800 USD |
385,572.0640 APT |
7.0500 USD |
6.6700 USD |
7.3200 USD |
7.0800 USD |
| 2023-10-31 |
7.0500 USD |
351,332.5710 APT |
6.8700 USD |
6.7300 USD |
7.4600 USD |
7.0500 USD |
| 2023-10-30 |
6.8500 USD |
170,747.1350 APT |
6.7600 USD |
6.6800 USD |
6.9800 USD |
6.8500 USD |
| 2023-10-29 |
6.8000 USD |
118,273.3300 APT |
6.8600 USD |
6.6700 USD |
6.9000 USD |
6.8000 USD |
| 2023-10-28 |
6.8400 USD |
164,173.9470 APT |
6.5500 USD |
6.5500 USD |
6.8600 USD |
6.8400 USD |
| 2023-10-27 |
6.5900 USD |
253,377.5030 APT |
6.5100 USD |
6.3000 USD |
6.7700 USD |
6.5900 USD |
| 2023-10-26 |
6.5600 USD |
294,564.1260 APT |
6.9100 USD |
6.2800 USD |
6.9700 USD |
6.5600 USD |
| 2023-10-25 |
6.9300 USD |
411,052.8320 APT |
6.3000 USD |
6.2400 USD |
7.0300 USD |
6.9300 USD |
| 2023-10-24 |
6.2700 USD |
555,799.7210 APT |
6.2200 USD |
5.9600 USD |
6.6400 USD |
6.2700 USD |
| 2023-10-23 |
6.1700 USD |
610,107.6440 APT |
6.1400 USD |
5.7800 USD |
6.4000 USD |
6.1700 USD |
| 2023-10-22 |
5.9800 USD |
420,415.4760 APT |
5.5400 USD |
5.4600 USD |
6.2900 USD |
5.9800 USD |
| 2023-10-21 |
5.5200 USD |
446,227.0730 APT |
5.0600 USD |
5.0500 USD |
5.8600 USD |
5.5200 USD |
| 2023-10-20 |
5.0700 USD |
149,230.6650 APT |
4.9100 USD |
4.8900 USD |
5.2000 USD |
5.0700 USD |
| 2023-10-19 |
4.9100 USD |
140,218.6520 APT |
4.9300 USD |
4.7900 USD |
5.0400 USD |
4.9100 USD |
| 2023-10-18 |
4.9400 USD |
89,276.6190 APT |
5.0100 USD |
4.8900 USD |
5.0400 USD |
4.9400 USD |
| 2023-10-17 |
5.0000 USD |
152,740.7110 APT |
5.0600 USD |
4.8700 USD |
5.1500 USD |
5.0000 USD |
| 2023-10-16 |
5.0600 USD |
143,769.6190 APT |
4.9200 USD |
4.9100 USD |
5.2400 USD |
5.0600 USD |
| 2023-10-15 |
4.9300 USD |
301,069.1910 APT |
4.9400 USD |
4.8500 USD |
4.9600 USD |
4.9300 USD |
| 2023-10-14 |
4.9500 USD |
44,786.8570 APT |
4.8900 USD |
4.8900 USD |
4.9700 USD |
4.9500 USD |
| 2023-10-13 |
4.9300 USD |
37,158.7300 APT |
4.8300 USD |
4.8000 USD |
4.9700 USD |
4.9300 USD |
| 2023-10-12 |
4.8300 USD |
47,757.0270 APT |
4.8500 USD |
4.7200 USD |
4.9400 USD |
4.8300 USD |
| 2023-10-11 |
4.8400 USD |
152,179.6610 APT |
4.9100 USD |
4.7000 USD |
4.9300 USD |
4.8400 USD |
| 2023-10-10 |
4.9100 USD |
135,288.8830 APT |
4.9600 USD |
4.8200 USD |
5.0000 USD |
4.9100 USD |
| 2023-10-09 |
4.9600 USD |
94,397.0310 APT |
5.2000 USD |
4.8200 USD |
5.2200 USD |
4.9600 USD |
| 2023-10-08 |
5.2000 USD |
36,066.6440 APT |
5.2700 USD |
5.2000 USD |
5.2900 USD |
5.2000 USD |
| 2023-10-07 |
5.2800 USD |
25,127.3310 APT |
5.3300 USD |
5.2400 USD |
5.3600 USD |
5.2800 USD |
| 2023-10-06 |
5.3300 USD |
62,262.0020 APT |
5.2300 USD |
5.2000 USD |
5.3700 USD |
5.3300 USD |
| 2023-10-05 |
5.2600 USD |
42,338.6690 APT |
5.3300 USD |
5.2100 USD |
5.3700 USD |
5.2600 USD |
| 2023-10-04 |
5.3400 USD |
67,899.2680 APT |
5.3200 USD |
5.1000 USD |
5.3400 USD |
5.3400 USD |
| 2023-10-03 |
5.3500 USD |
112,343.0530 APT |
5.4400 USD |
5.3200 USD |
5.4600 USD |
5.3500 USD |
| 2023-10-02 |
5.4200 USD |
231,223.7070 APT |
5.6800 USD |
5.3400 USD |
5.7600 USD |
5.4200 USD |
| 2023-10-01 |
5.6400 USD |
80,340.4280 APT |
5.4800 USD |
5.4400 USD |
5.7000 USD |
5.6400 USD |
| 2023-09-30 |
5.4800 USD |
113,644.2940 APT |
5.4000 USD |
5.3300 USD |
5.5100 USD |
5.4800 USD |
| 2023-09-29 |
5.4000 USD |
104,170.3090 APT |
5.3300 USD |
5.3300 USD |
5.5600 USD |
5.4000 USD |
| 2023-09-28 |
5.3400 USD |
120,513.4890 APT |
5.3100 USD |
5.2700 USD |
5.4100 USD |
5.3400 USD |