Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
8.8100 USD |
428,413.6330 APT |
9.3200 USD |
8.6400 USD |
9.5100 USD |
8.8100 USD |
| 2024-01-17 |
9.3200 USD |
356,868.7030 APT |
9.4400 USD |
9.1200 USD |
9.4800 USD |
9.3200 USD |
| 2024-01-16 |
9.4300 USD |
1,148,225.4410 APT |
9.5000 USD |
9.1500 USD |
9.5800 USD |
9.4300 USD |
| 2024-01-15 |
9.5000 USD |
1,605,707.2450 APT |
9.6600 USD |
9.3900 USD |
10.4200 USD |
9.5000 USD |
| 2024-01-14 |
9.7300 USD |
496,529.7550 APT |
9.9900 USD |
9.5200 USD |
10.0600 USD |
9.7300 USD |
| 2024-01-13 |
10.0400 USD |
1,881,852.5220 APT |
9.0500 USD |
8.6500 USD |
10.4000 USD |
10.0400 USD |
| 2024-01-12 |
8.9900 USD |
753,546.4230 APT |
9.4400 USD |
8.4700 USD |
9.9400 USD |
8.9900 USD |
| 2024-01-11 |
9.4700 USD |
470,522.2570 APT |
8.8900 USD |
8.7600 USD |
9.6300 USD |
9.4700 USD |
| 2024-01-10 |
8.9200 USD |
405,554.0050 APT |
8.2600 USD |
7.9800 USD |
9.1100 USD |
8.9200 USD |
| 2024-01-09 |
8.3000 USD |
369,064.3570 APT |
8.7800 USD |
7.9400 USD |
8.8600 USD |
8.3000 USD |
| 2024-01-08 |
8.8100 USD |
352,933.0450 APT |
8.4600 USD |
7.8000 USD |
8.8600 USD |
8.8100 USD |
| 2024-01-07 |
8.5000 USD |
257,210.3690 APT |
9.0500 USD |
8.4000 USD |
9.3000 USD |
8.5000 USD |
| 2024-01-06 |
9.0000 USD |
307,221.1120 APT |
9.6500 USD |
8.8600 USD |
9.7000 USD |
9.0000 USD |
| 2024-01-05 |
9.6300 USD |
1,234,690.7410 APT |
10.3300 USD |
9.4100 USD |
10.9900 USD |
9.6300 USD |
| 2024-01-04 |
10.3100 USD |
1,447,958.5480 APT |
9.0500 USD |
8.8000 USD |
11.1300 USD |
10.3100 USD |
| 2024-01-03 |
9.0300 USD |
628,197.8340 APT |
10.2300 USD |
7.7900 USD |
10.4100 USD |
9.0300 USD |
| 2024-01-02 |
10.1600 USD |
502,522.9200 APT |
9.9300 USD |
9.7800 USD |
10.3800 USD |
10.1600 USD |
| 2024-01-01 |
9.9000 USD |
142,461.3590 APT |
9.3900 USD |
9.2300 USD |
10.0300 USD |
9.9000 USD |
| 2023-12-31 |
9.5000 USD |
153,431.6220 APT |
9.3900 USD |
9.2900 USD |
9.7500 USD |
9.5000 USD |
| 2023-12-30 |
9.4700 USD |
160,354.3840 APT |
9.6900 USD |
9.4100 USD |
9.8300 USD |
9.4700 USD |
| 2023-12-29 |
9.6200 USD |
327,584.1210 APT |
9.6300 USD |
9.4200 USD |
10.0900 USD |
9.6200 USD |
| 2023-12-28 |
9.6800 USD |
424,760.2050 APT |
10.1300 USD |
9.5800 USD |
10.4000 USD |
9.6800 USD |
| 2023-12-27 |
10.1100 USD |
443,627.2230 APT |
10.7400 USD |
9.9200 USD |
10.9800 USD |
10.1100 USD |
| 2023-12-26 |
10.7500 USD |
876,906.5490 APT |
10.4100 USD |
9.2000 USD |
10.8800 USD |
10.7500 USD |
| 2023-12-25 |
10.4200 USD |
826,390.1570 APT |
9.3300 USD |
9.1300 USD |
10.6800 USD |
10.4200 USD |
| 2023-12-24 |
9.2900 USD |
748,594.4390 APT |
9.3000 USD |
9.0500 USD |
9.8800 USD |
9.2900 USD |
| 2023-12-23 |
9.2200 USD |
1,018,481.9090 APT |
9.2700 USD |
8.9800 USD |
10.1600 USD |
9.2200 USD |
| 2023-12-22 |
9.2900 USD |
784,959.2190 APT |
8.5400 USD |
8.3100 USD |
9.4400 USD |
9.2900 USD |
| 2023-12-21 |
8.5500 USD |
494,209.7690 APT |
8.1000 USD |
8.0100 USD |
8.7000 USD |
8.5500 USD |
| 2023-12-20 |
8.0700 USD |
990,084.0070 APT |
8.0900 USD |
7.9300 USD |
8.3200 USD |
8.0700 USD |
| 2023-12-19 |
7.9700 USD |
461,811.3180 APT |
7.8800 USD |
7.6800 USD |
8.1000 USD |
7.9700 USD |
| 2023-12-18 |
7.8800 USD |
439,624.3900 APT |
8.0400 USD |
7.4700 USD |
8.0900 USD |
7.8800 USD |
| 2023-12-17 |
8.0300 USD |
246,440.1250 APT |
8.1600 USD |
7.9600 USD |
8.3600 USD |
8.0300 USD |
| 2023-12-16 |
8.1900 USD |
505,790.4350 APT |
8.2400 USD |
8.0900 USD |
8.5300 USD |
8.1900 USD |
| 2023-12-15 |
8.2900 USD |
642,352.7610 APT |
8.4100 USD |
8.0700 USD |
8.4100 USD |
8.2900 USD |
| 2023-12-14 |
8.4100 USD |
1,524,015.7990 APT |
8.5700 USD |
7.8800 USD |
8.6900 USD |
8.4100 USD |
| 2023-12-13 |
8.5900 USD |
1,330,463.3890 APT |
9.1100 USD |
8.1400 USD |
9.1100 USD |
8.5900 USD |
| 2023-12-12 |
9.0900 USD |
1,168,540.0420 APT |
7.7900 USD |
7.7800 USD |
9.1500 USD |
9.0900 USD |
| 2023-12-11 |
7.7600 USD |
566,828.6710 APT |
8.4100 USD |
7.3500 USD |
8.4400 USD |
7.7600 USD |
| 2023-12-10 |
8.4400 USD |
561,046.9940 APT |
8.2700 USD |
7.5000 USD |
8.4900 USD |
8.4400 USD |
| 2023-12-09 |
8.2200 USD |
507,729.1410 APT |
8.5000 USD |
8.1400 USD |
8.8100 USD |
8.2200 USD |
| 2023-12-08 |
8.4700 USD |
627,599.3490 APT |
7.9600 USD |
7.8300 USD |
8.6600 USD |
8.4700 USD |
| 2023-12-07 |
7.9600 USD |
515,170.3890 APT |
7.4000 USD |
7.3200 USD |
8.2200 USD |
7.9600 USD |
| 2023-12-06 |
7.3700 USD |
364,383.1180 APT |
7.7400 USD |
7.3500 USD |
7.8800 USD |
7.3700 USD |
| 2023-12-05 |
7.6600 USD |
516,978.8870 APT |
7.7600 USD |
7.3300 USD |
7.8600 USD |
7.6600 USD |
| 2023-12-04 |
7.7800 USD |
647,854.4630 APT |
7.3100 USD |
6.8800 USD |
7.8600 USD |
7.7800 USD |
| 2023-12-03 |
7.3500 USD |
212,678.8150 APT |
7.3500 USD |
7.2200 USD |
7.5300 USD |
7.3500 USD |
| 2023-12-02 |
7.3100 USD |
185,795.3010 APT |
7.0600 USD |
7.0300 USD |
7.4200 USD |
7.3100 USD |
| 2023-12-01 |
7.0400 USD |
166,404.9660 APT |
6.9800 USD |
6.9200 USD |
7.1100 USD |
7.0400 USD |
| 2023-11-30 |
6.9800 USD |
225,231.5900 APT |
7.0100 USD |
6.9300 USD |
7.1400 USD |
6.9800 USD |