Identifier on Coinbase Pro: APT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-24 |
5.3400 USD |
257,804.1410 APT |
5.3400 USD |
5.3200 USD |
5.4500 USD |
5.3400 USD |
2025-05-23 |
5.3500 USD |
903,418.9310 APT |
5.7200 USD |
5.3200 USD |
6.0000 USD |
5.3500 USD |
2025-05-22 |
5.7800 USD |
571,644.6180 APT |
5.2700 USD |
5.2700 USD |
5.7800 USD |
5.7800 USD |
2025-05-21 |
5.2500 USD |
414,155.2560 APT |
5.1500 USD |
5.0800 USD |
5.3900 USD |
5.2500 USD |
2025-05-20 |
5.1200 USD |
311,279.0250 APT |
5.2200 USD |
5.0000 USD |
5.3000 USD |
5.1200 USD |
2025-05-19 |
5.1900 USD |
526,560.5590 APT |
5.1900 USD |
4.8400 USD |
5.2200 USD |
5.1900 USD |
2025-05-18 |
5.0200 USD |
371,898.1370 APT |
5.0800 USD |
4.8900 USD |
5.3300 USD |
5.0200 USD |
2025-05-17 |
5.0300 USD |
432,889.5390 APT |
5.2600 USD |
5.0200 USD |
5.2800 USD |
5.0300 USD |
2025-05-16 |
5.2900 USD |
619,986.9880 APT |
5.3100 USD |
5.2200 USD |
5.4500 USD |
5.2900 USD |
2025-05-15 |
5.3500 USD |
568,453.5310 APT |
5.7400 USD |
5.3100 USD |
5.8200 USD |
5.3500 USD |
2025-05-14 |
5.7100 USD |
633,214.5370 APT |
6.1400 USD |
5.7100 USD |
6.1800 USD |
5.7100 USD |
2025-05-13 |
6.1900 USD |
1,094,958.6800 APT |
5.8400 USD |
5.5100 USD |
6.2500 USD |
6.1900 USD |
2025-05-12 |
5.8300 USD |
944,503.5050 APT |
5.8900 USD |
5.6100 USD |
6.1600 USD |
5.8300 USD |
2025-05-11 |
5.9000 USD |
815,868.6710 APT |
6.0700 USD |
5.7900 USD |
6.2800 USD |
5.9000 USD |
2025-05-10 |
5.8700 USD |
712,434.7980 APT |
5.5800 USD |
5.5100 USD |
5.8700 USD |
5.8700 USD |
2025-05-09 |
5.5400 USD |
881,082.3660 APT |
5.4900 USD |
5.4600 USD |
5.8500 USD |
5.5400 USD |
2025-05-08 |
5.4100 USD |
774,122.2740 APT |
4.8000 USD |
4.7900 USD |
5.4900 USD |
5.4100 USD |
2025-05-07 |
4.7400 USD |
247,613.1990 APT |
4.7600 USD |
4.6500 USD |
4.8200 USD |
4.7400 USD |
2025-05-06 |
4.6700 USD |
736,411.8030 APT |
4.9700 USD |
4.6500 USD |
4.9800 USD |
4.6700 USD |
2025-05-05 |
5.0100 USD |
418,988.1720 APT |
5.1000 USD |
4.9700 USD |
5.2100 USD |
5.0100 USD |
2025-05-04 |
5.1300 USD |
141,016.7430 APT |
5.1700 USD |
5.0800 USD |
5.2200 USD |
5.1300 USD |
2025-05-03 |
5.2400 USD |
267,825.1370 APT |
5.4400 USD |
5.1400 USD |
5.4600 USD |
5.2400 USD |
2025-05-02 |
5.4000 USD |
363,479.8430 APT |
5.5100 USD |
5.3800 USD |
5.5900 USD |
5.4000 USD |
2025-05-01 |
5.5100 USD |
373,825.9390 APT |
5.3500 USD |
5.3400 USD |
5.5900 USD |
5.5100 USD |
2025-04-30 |
5.3500 USD |
595,879.9090 APT |
5.4300 USD |
5.0100 USD |
5.4600 USD |
5.3500 USD |
2025-04-29 |
5.5400 USD |
614,776.6530 APT |
5.5300 USD |
5.4800 USD |
5.7300 USD |
5.5400 USD |
2025-04-28 |
5.5300 USD |
454,650.3440 APT |
5.3700 USD |
5.2500 USD |
5.6600 USD |
5.5300 USD |
2025-04-27 |
5.3700 USD |
303,865.2380 APT |
5.6300 USD |
5.3100 USD |
5.6600 USD |
5.3700 USD |
2025-04-26 |
5.6000 USD |
425,469.4130 APT |
5.5600 USD |
5.4900 USD |
5.6900 USD |
5.6000 USD |
2025-04-25 |
5.5600 USD |
510,230.9300 APT |
5.5000 USD |
5.3400 USD |
5.6500 USD |
5.5600 USD |
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 |