Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
10.4200 USD |
420,807.3400 APT |
10.8200 USD |
9.9700 USD |
11.2500 USD |
10.4200 USD |
| 2023-03-10 |
10.8400 USD |
561,863.2880 APT |
11.0800 USD |
9.7200 USD |
11.6600 USD |
10.8400 USD |
| 2023-03-09 |
10.9400 USD |
457,159.0200 APT |
10.5100 USD |
10.4400 USD |
11.4600 USD |
10.9400 USD |
| 2023-03-08 |
10.5100 USD |
145,590.6820 APT |
11.1300 USD |
10.2200 USD |
11.2000 USD |
10.5100 USD |
| 2023-03-07 |
11.0500 USD |
435,282.9720 APT |
11.2800 USD |
10.7200 USD |
11.7200 USD |
11.0500 USD |
| 2023-03-06 |
11.2800 USD |
130,214.2950 APT |
11.1600 USD |
10.9600 USD |
11.5100 USD |
11.2800 USD |
| 2023-03-05 |
11.1700 USD |
155,076.2630 APT |
11.3000 USD |
11.0400 USD |
11.5300 USD |
11.1700 USD |
| 2023-03-04 |
11.2600 USD |
108,268.9500 APT |
11.7400 USD |
10.8900 USD |
11.8300 USD |
11.2600 USD |
| 2023-03-03 |
11.7200 USD |
285,578.4660 APT |
12.8400 USD |
11.2600 USD |
12.8800 USD |
11.7200 USD |
| 2023-03-02 |
12.8200 USD |
223,487.7910 APT |
13.4300 USD |
12.5500 USD |
13.7100 USD |
12.8200 USD |
| 2023-03-01 |
13.3400 USD |
280,764.0820 APT |
11.8800 USD |
11.8300 USD |
13.4100 USD |
13.3400 USD |
| 2023-02-28 |
11.9000 USD |
146,761.8300 APT |
12.4000 USD |
11.7700 USD |
12.4400 USD |
11.9000 USD |
| 2023-02-27 |
12.3700 USD |
123,144.0090 APT |
12.6200 USD |
12.1100 USD |
13.0600 USD |
12.3700 USD |
| 2023-02-26 |
12.6800 USD |
134,092.7890 APT |
12.2500 USD |
12.1200 USD |
12.9300 USD |
12.6800 USD |
| 2023-02-25 |
12.2000 USD |
296,064.9190 APT |
12.8700 USD |
11.5100 USD |
12.8900 USD |
12.2000 USD |
| 2023-02-24 |
12.8600 USD |
223,123.6790 APT |
13.4600 USD |
12.4400 USD |
13.7900 USD |
12.8600 USD |
| 2023-02-23 |
13.4400 USD |
194,777.3360 APT |
13.8800 USD |
13.2000 USD |
14.1600 USD |
13.4400 USD |
| 2023-02-22 |
13.7500 USD |
280,367.9890 APT |
13.4300 USD |
12.7600 USD |
13.8300 USD |
13.7500 USD |
| 2023-02-21 |
13.4400 USD |
167,581.1440 APT |
14.2400 USD |
13.0500 USD |
14.2800 USD |
13.4400 USD |
| 2023-02-20 |
14.2100 USD |
160,678.1400 APT |
14.1300 USD |
13.6200 USD |
14.3900 USD |
14.2100 USD |
| 2023-02-19 |
14.0200 USD |
323,380.2960 APT |
14.4200 USD |
13.7700 USD |
14.8100 USD |
14.0200 USD |
| 2023-02-18 |
14.4600 USD |
149,377.8220 APT |
14.7400 USD |
14.1500 USD |
14.9600 USD |
14.4600 USD |
| 2023-02-17 |
14.7300 USD |
359,934.0500 APT |
14.6700 USD |
14.1100 USD |
15.0800 USD |
14.7300 USD |
| 2023-02-16 |
14.8300 USD |
634,799.3090 APT |
15.9600 USD |
14.7900 USD |
16.9300 USD |
14.8300 USD |
| 2023-02-15 |
15.9700 USD |
498,165.3200 APT |
14.7800 USD |
14.1100 USD |
16.4100 USD |
15.9700 USD |
| 2023-02-14 |
14.7300 USD |
670,658.6910 APT |
13.7300 USD |
13.5300 USD |
14.8000 USD |
14.7300 USD |
| 2023-02-13 |
13.7600 USD |
565,274.4360 APT |
13.1200 USD |
12.3600 USD |
13.8300 USD |
13.7600 USD |
| 2023-02-12 |
13.0900 USD |
482,664.7800 APT |
13.8900 USD |
12.9300 USD |
14.1800 USD |
13.0900 USD |
| 2023-02-11 |
13.9900 USD |
728,555.1750 APT |
13.6200 USD |
13.2300 USD |
14.6700 USD |
13.9900 USD |
| 2023-02-10 |
13.6500 USD |
830,133.1150 APT |
13.3400 USD |
12.6000 USD |
13.7500 USD |
13.6500 USD |
| 2023-02-09 |
13.2800 USD |
658,194.9140 APT |
15.1100 USD |
12.6800 USD |
15.1700 USD |
13.2800 USD |
| 2023-02-08 |
15.0900 USD |
568,819.9090 APT |
16.0700 USD |
14.7300 USD |
16.3400 USD |
15.0900 USD |
| 2023-02-07 |
16.0900 USD |
587,047.0420 APT |
14.9500 USD |
14.9400 USD |
16.2300 USD |
16.0900 USD |
| 2023-02-06 |
14.7400 USD |
414,041.1370 APT |
15.4200 USD |
14.3300 USD |
15.9600 USD |
14.7400 USD |
| 2023-02-05 |
15.3800 USD |
342,039.6780 APT |
16.4900 USD |
14.7900 USD |
17.0600 USD |
15.3800 USD |
| 2023-02-04 |
16.6000 USD |
181,515.3390 APT |
16.9700 USD |
16.3200 USD |
17.0700 USD |
16.6000 USD |
| 2023-02-03 |
17.0400 USD |
354,053.3570 APT |
17.2300 USD |
16.5400 USD |
17.5000 USD |
17.0400 USD |
| 2023-02-02 |
17.3100 USD |
461,402.1850 APT |
18.2700 USD |
16.9200 USD |
18.6900 USD |
17.3100 USD |
| 2023-02-01 |
18.1100 USD |
550,632.2290 APT |
16.7400 USD |
15.6100 USD |
18.4200 USD |
18.1100 USD |
| 2023-01-31 |
16.7600 USD |
312,865.8670 APT |
17.2100 USD |
16.1200 USD |
17.4400 USD |
16.7600 USD |
| 2023-01-30 |
17.2400 USD |
523,895.4650 APT |
18.3100 USD |
16.2100 USD |
20.3900 USD |
17.2400 USD |
| 2023-01-29 |
18.7300 USD |
514,447.6360 APT |
17.8300 USD |
17.4800 USD |
18.9700 USD |
18.7300 USD |
| 2023-01-28 |
17.9100 USD |
487,027.7580 APT |
17.7700 USD |
16.6200 USD |
19.0300 USD |
17.9100 USD |
| 2023-01-27 |
17.7400 USD |
593,537.1220 APT |
18.1600 USD |
17.2200 USD |
18.7900 USD |
17.7400 USD |
| 2023-01-26 |
18.1900 USD |
1,032,993.6410 APT |
18.4000 USD |
17.1700 USD |
20.3900 USD |
18.1900 USD |
| 2023-01-25 |
18.2400 USD |
891,763.1190 APT |
12.3500 USD |
12.2400 USD |
18.9600 USD |
18.2400 USD |
| 2023-01-24 |
12.0100 USD |
357,116.5130 APT |
12.6700 USD |
11.7700 USD |
13.5700 USD |
12.0100 USD |
| 2023-01-23 |
12.9000 USD |
663,329.7210 APT |
13.2900 USD |
12.5000 USD |
14.4400 USD |
12.9000 USD |
| 2023-01-22 |
13.3100 USD |
1,131,820.7390 APT |
11.7700 USD |
11.7300 USD |
14.5600 USD |
13.3100 USD |
| 2023-01-21 |
11.9800 USD |
1,042,636.7400 APT |
10.9500 USD |
10.5500 USD |
13.4400 USD |
11.9800 USD |