Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
0.9387 USD |
939,526.5620 APT |
0.9404 USD |
0.8875 USD |
0.9527 USD |
0.9387 USD |
| 2026-05-28 |
0.9402 USD |
857,850.2580 APT |
0.9496 USD |
0.8995 USD |
0.9543 USD |
0.9402 USD |
| 2026-05-27 |
0.9489 USD |
899,352.3030 APT |
0.9719 USD |
0.9404 USD |
1.0033 USD |
0.9489 USD |
| 2026-05-26 |
0.9716 USD |
811,610.7850 APT |
0.9673 USD |
0.9499 USD |
1.0088 USD |
0.9716 USD |
| 2026-05-25 |
0.9672 USD |
397,711.3880 APT |
0.9454 USD |
0.9378 USD |
0.9881 USD |
0.9672 USD |
| 2026-05-24 |
0.9452 USD |
396,475.3420 APT |
0.9702 USD |
0.9254 USD |
0.9711 USD |
0.9452 USD |
| 2026-05-23 |
0.9700 USD |
765,437.5230 APT |
0.9384 USD |
0.8988 USD |
0.9996 USD |
0.9700 USD |
| 2026-05-22 |
0.9386 USD |
739,988.5810 APT |
0.9729 USD |
0.9316 USD |
1.0008 USD |
0.9386 USD |
| 2026-05-21 |
0.9732 USD |
556,987.8520 APT |
0.9500 USD |
0.9438 USD |
0.9826 USD |
0.9732 USD |
| 2026-05-20 |
0.9498 USD |
413,569.3270 APT |
0.9294 USD |
0.9246 USD |
0.9592 USD |
0.9498 USD |
| 2026-05-19 |
0.9287 USD |
303,616.8700 APT |
0.9476 USD |
0.9268 USD |
0.9546 USD |
0.9287 USD |
| 2026-05-18 |
0.9474 USD |
898,606.2870 APT |
0.9288 USD |
0.9144 USD |
0.9487 USD |
0.9474 USD |
| 2026-05-17 |
0.9295 USD |
863,143.1280 APT |
0.9456 USD |
0.8955 USD |
0.9693 USD |
0.9295 USD |
| 2026-05-16 |
0.9454 USD |
637,687.4470 APT |
0.9882 USD |
0.9391 USD |
0.9921 USD |
0.9454 USD |
| 2026-05-15 |
0.9881 USD |
1,086,343.0540 APT |
1.0524 USD |
0.9700 USD |
1.0600 USD |
0.9881 USD |
| 2026-05-14 |
1.0520 USD |
965,145.6690 APT |
1.0446 USD |
1.0208 USD |
1.0786 USD |
1.0520 USD |
| 2026-05-13 |
1.0448 USD |
1,157,990.6280 APT |
1.0820 USD |
1.0319 USD |
1.1274 USD |
1.0448 USD |
| 2026-05-12 |
1.0814 USD |
1,269,059.1730 APT |
1.1290 USD |
1.0573 USD |
1.1334 USD |
1.0814 USD |
| 2026-05-11 |
1.1288 USD |
1,617,095.9020 APT |
1.1533 USD |
1.0989 USD |
1.1564 USD |
1.1288 USD |
| 2026-05-10 |
1.1534 USD |
2,465,947.5290 APT |
1.1026 USD |
1.0824 USD |
1.2383 USD |
1.1534 USD |
| 2026-05-09 |
1.1026 USD |
938,459.1530 APT |
1.1296 USD |
1.0940 USD |
1.1451 USD |
1.1026 USD |
| 2026-05-08 |
1.1294 USD |
1,381,958.8970 APT |
1.0279 USD |
1.0258 USD |
1.1455 USD |
1.1294 USD |
| 2026-05-07 |
1.0279 USD |
1,036,880.3360 APT |
1.0224 USD |
0.9952 USD |
1.0376 USD |
1.0279 USD |
| 2026-05-06 |
1.0228 USD |
3,450,207.4280 APT |
0.9910 USD |
0.9826 USD |
1.0653 USD |
1.0228 USD |
| 2026-05-05 |
0.9912 USD |
1,386,826.8710 APT |
0.9661 USD |
0.9591 USD |
0.9999 USD |
0.9912 USD |
| 2026-05-04 |
0.9660 USD |
1,030,368.7400 APT |
0.9855 USD |
0.9612 USD |
1.0202 USD |
0.9660 USD |
| 2026-05-03 |
0.9856 USD |
550,332.7980 APT |
1.0028 USD |
0.9748 USD |
1.0030 USD |
0.9856 USD |
| 2026-05-02 |
1.0026 USD |
1,046,029.5180 APT |
0.9898 USD |
0.9884 USD |
1.0211 USD |
1.0026 USD |
| 2026-05-01 |
0.9897 USD |
1,996,355.1970 APT |
0.9938 USD |
0.9866 USD |
1.0476 USD |
0.9897 USD |
| 2026-04-30 |
0.9936 USD |
2,011,258.4650 APT |
0.9906 USD |
0.9797 USD |
1.0373 USD |
0.9936 USD |
| 2026-04-29 |
0.9905 USD |
1,399,078.7650 APT |
0.9658 USD |
0.9468 USD |
1.0100 USD |
0.9905 USD |
| 2026-04-28 |
0.9658 USD |
1,098,273.4810 APT |
0.9662 USD |
0.9556 USD |
0.9950 USD |
0.9658 USD |
| 2026-04-27 |
0.9664 USD |
617,049.2210 APT |
0.9838 USD |
0.9400 USD |
0.9948 USD |
0.9664 USD |
| 2026-04-26 |
0.9834 USD |
521,943.8740 APT |
0.9675 USD |
0.9584 USD |
1.0020 USD |
0.9834 USD |
| 2026-04-25 |
0.9681 USD |
674,924.5100 APT |
0.9888 USD |
0.9564 USD |
0.9974 USD |
0.9681 USD |
| 2026-04-24 |
0.9890 USD |
565,328.5280 APT |
0.9532 USD |
0.9416 USD |
0.9890 USD |
0.9890 USD |
| 2026-04-23 |
0.9530 USD |
616,554.3730 APT |
0.9456 USD |
0.9254 USD |
0.9614 USD |
0.9530 USD |
| 2026-04-22 |
0.9460 USD |
1,197,796.8860 APT |
0.9400 USD |
0.9315 USD |
1.0050 USD |
0.9460 USD |
| 2026-04-21 |
0.9398 USD |
674,791.2690 APT |
0.9367 USD |
0.9180 USD |
0.9496 USD |
0.9398 USD |
| 2026-04-20 |
0.9368 USD |
529,997.8710 APT |
0.9107 USD |
0.9103 USD |
0.9552 USD |
0.9368 USD |
| 2026-04-19 |
0.9107 USD |
725,627.6160 APT |
0.9354 USD |
0.9096 USD |
0.9616 USD |
0.9107 USD |
| 2026-04-18 |
0.9358 USD |
559,541.1310 APT |
0.9980 USD |
0.9336 USD |
1.0026 USD |
0.9358 USD |
| 2026-04-17 |
0.9980 USD |
1,514,526.8810 APT |
1.0016 USD |
0.9636 USD |
1.0351 USD |
0.9980 USD |
| 2026-04-16 |
1.0024 USD |
2,398,023.4730 APT |
0.8960 USD |
0.8756 USD |
1.0083 USD |
1.0024 USD |
| 2026-04-15 |
0.8956 USD |
1,462,508.9000 APT |
0.8607 USD |
0.8530 USD |
0.9348 USD |
0.8956 USD |
| 2026-04-14 |
0.8609 USD |
1,239,931.3480 APT |
0.8738 USD |
0.8488 USD |
0.8828 USD |
0.8609 USD |
| 2026-04-13 |
0.8735 USD |
798,461.8900 APT |
0.8121 USD |
0.8115 USD |
0.8768 USD |
0.8735 USD |
| 2026-04-12 |
0.8124 USD |
510,955.6610 APT |
0.8636 USD |
0.8070 USD |
0.8636 USD |
0.8124 USD |
| 2026-04-11 |
0.8638 USD |
577,762.5690 APT |
0.8682 USD |
0.8457 USD |
0.8813 USD |
0.8638 USD |
| 2026-04-10 |
0.8686 USD |
887,096.5330 APT |
0.8466 USD |
0.8324 USD |
0.8780 USD |
0.8686 USD |