Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-05 |
13.1300 USD |
3,425,354.2780 APT |
12.1000 USD |
11.5700 USD |
13.7000 USD |
13.1300 USD |
| 2024-03-04 |
12.1200 USD |
1,526,135.5020 APT |
11.6100 USD |
11.3600 USD |
12.7200 USD |
12.1200 USD |
| 2024-03-03 |
11.6800 USD |
1,025,610.9370 APT |
12.1500 USD |
10.6900 USD |
12.3900 USD |
11.6800 USD |
| 2024-03-02 |
12.0200 USD |
919,037.6110 APT |
11.8600 USD |
11.5100 USD |
12.2600 USD |
12.0200 USD |
| 2024-03-01 |
11.9600 USD |
952,804.6570 APT |
11.7200 USD |
11.4500 USD |
11.9700 USD |
11.9600 USD |
| 2024-02-29 |
11.5700 USD |
2,530,549.5530 APT |
12.3700 USD |
11.3500 USD |
13.1000 USD |
11.5700 USD |
| 2024-02-28 |
12.3400 USD |
3,553,792.6030 APT |
9.9500 USD |
9.9000 USD |
12.9400 USD |
12.3400 USD |
| 2024-02-27 |
10.0100 USD |
649,634.4470 APT |
10.1600 USD |
9.7300 USD |
10.3800 USD |
10.0100 USD |
| 2024-02-26 |
10.1200 USD |
992,493.4540 APT |
9.6300 USD |
9.3200 USD |
10.3800 USD |
10.1200 USD |
| 2024-02-25 |
9.6200 USD |
509,179.4770 APT |
9.4600 USD |
9.3000 USD |
9.7200 USD |
9.6200 USD |
| 2024-02-24 |
9.4500 USD |
584,041.3910 APT |
9.1100 USD |
9.0300 USD |
9.4900 USD |
9.4500 USD |
| 2024-02-23 |
9.1300 USD |
664,849.8150 APT |
9.2200 USD |
8.8800 USD |
9.3300 USD |
9.1300 USD |
| 2024-02-22 |
9.3200 USD |
660,141.3400 APT |
9.1900 USD |
8.9300 USD |
9.4900 USD |
9.3200 USD |
| 2024-02-21 |
9.1200 USD |
601,991.7800 APT |
9.6600 USD |
8.8700 USD |
9.8600 USD |
9.1200 USD |
| 2024-02-20 |
9.6500 USD |
837,215.5570 APT |
10.1200 USD |
9.0900 USD |
10.1500 USD |
9.6500 USD |
| 2024-02-19 |
10.0600 USD |
2,049,431.1250 APT |
9.7000 USD |
9.7000 USD |
10.2600 USD |
10.0600 USD |
| 2024-02-18 |
9.6900 USD |
654,197.1060 APT |
9.6900 USD |
9.5100 USD |
9.8000 USD |
9.6900 USD |
| 2024-02-17 |
9.6900 USD |
367,874.9960 APT |
9.8000 USD |
9.2200 USD |
9.8300 USD |
9.6900 USD |
| 2024-02-16 |
9.7600 USD |
823,038.5050 APT |
10.1700 USD |
9.6300 USD |
10.3500 USD |
9.7600 USD |
| 2024-02-15 |
10.1800 USD |
2,257,822.8460 APT |
9.4500 USD |
9.4200 USD |
10.7900 USD |
10.1800 USD |
| 2024-02-14 |
9.4700 USD |
932,229.1580 APT |
9.2100 USD |
9.0600 USD |
9.5900 USD |
9.4700 USD |
| 2024-02-13 |
9.1900 USD |
824,045.8690 APT |
9.1700 USD |
8.8600 USD |
9.2900 USD |
9.1900 USD |
| 2024-02-12 |
9.1600 USD |
1,245,597.9280 APT |
9.0400 USD |
8.7500 USD |
9.2900 USD |
9.1600 USD |
| 2024-02-11 |
9.0300 USD |
201,934.5890 APT |
9.0800 USD |
8.9800 USD |
9.2700 USD |
9.0300 USD |
| 2024-02-10 |
9.0700 USD |
191,928.1500 APT |
9.1200 USD |
9.0000 USD |
9.2600 USD |
9.0700 USD |
| 2024-02-09 |
9.1100 USD |
453,334.9330 APT |
8.7700 USD |
8.7300 USD |
9.1700 USD |
9.1100 USD |
| 2024-02-08 |
8.7800 USD |
393,195.5820 APT |
8.8000 USD |
8.7100 USD |
8.9400 USD |
8.7800 USD |
| 2024-02-07 |
8.7900 USD |
357,963.1410 APT |
8.6200 USD |
8.4700 USD |
8.8600 USD |
8.7900 USD |
| 2024-02-06 |
8.6100 USD |
238,125.4760 APT |
8.6500 USD |
8.4500 USD |
8.7100 USD |
8.6100 USD |
| 2024-02-05 |
8.6500 USD |
388,387.2470 APT |
8.8300 USD |
8.5300 USD |
9.0600 USD |
8.6500 USD |
| 2024-02-04 |
8.9200 USD |
366,963.2020 APT |
9.1300 USD |
8.8500 USD |
9.1600 USD |
8.9200 USD |
| 2024-02-03 |
9.1500 USD |
555,546.6920 APT |
9.4100 USD |
9.1300 USD |
9.7400 USD |
9.1500 USD |
| 2024-02-02 |
9.4100 USD |
588,263.9560 APT |
9.2400 USD |
9.1200 USD |
9.5100 USD |
9.4100 USD |
| 2024-02-01 |
9.1400 USD |
391,391.3160 APT |
8.8600 USD |
8.5800 USD |
9.2300 USD |
9.1400 USD |
| 2024-01-31 |
8.8400 USD |
478,773.7640 APT |
9.0700 USD |
8.6800 USD |
9.2000 USD |
8.8400 USD |
| 2024-01-30 |
9.0700 USD |
250,725.0950 APT |
9.2200 USD |
9.0000 USD |
9.5000 USD |
9.0700 USD |
| 2024-01-29 |
9.2100 USD |
419,529.3990 APT |
8.8400 USD |
8.8400 USD |
9.4600 USD |
9.2100 USD |
| 2024-01-28 |
8.8700 USD |
261,647.7200 APT |
9.1200 USD |
8.7300 USD |
9.2300 USD |
8.8700 USD |
| 2024-01-27 |
9.1600 USD |
470,930.5520 APT |
8.7100 USD |
8.7000 USD |
9.3500 USD |
9.1600 USD |
| 2024-01-26 |
8.6700 USD |
403,386.4140 APT |
8.3100 USD |
8.2400 USD |
8.8800 USD |
8.6700 USD |
| 2024-01-25 |
8.3300 USD |
293,897.2300 APT |
8.5800 USD |
8.1900 USD |
8.6300 USD |
8.3300 USD |
| 2024-01-24 |
8.5500 USD |
324,479.3400 APT |
8.7100 USD |
8.3900 USD |
8.7500 USD |
8.5500 USD |
| 2024-01-23 |
8.6600 USD |
381,487.9000 APT |
8.0300 USD |
7.4900 USD |
8.7400 USD |
8.6600 USD |
| 2024-01-22 |
8.0300 USD |
342,267.0360 APT |
8.4400 USD |
7.9000 USD |
8.5100 USD |
8.0300 USD |
| 2024-01-21 |
8.4200 USD |
118,985.7550 APT |
8.5700 USD |
8.4200 USD |
8.6800 USD |
8.4200 USD |
| 2024-01-20 |
8.5500 USD |
130,814.4660 APT |
8.5600 USD |
8.3300 USD |
8.5900 USD |
8.5500 USD |
| 2024-01-19 |
8.5800 USD |
413,967.4040 APT |
8.7000 USD |
8.0800 USD |
8.7400 USD |
8.5800 USD |