Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4.4000 USD |
306,234.5970 APT |
4.3800 USD |
4.3400 USD |
4.4300 USD |
4.4000 USD |
| 2025-08-26 |
4.4000 USD |
242,247.1180 APT |
4.2500 USD |
4.2300 USD |
4.4300 USD |
4.4000 USD |
| 2025-08-25 |
4.2900 USD |
365,815.7350 APT |
4.6300 USD |
4.2600 USD |
4.6600 USD |
4.2900 USD |
| 2025-08-24 |
4.6400 USD |
394,641.2740 APT |
4.7600 USD |
4.5500 USD |
4.8000 USD |
4.6400 USD |
| 2025-08-23 |
4.7400 USD |
288,416.3040 APT |
4.7900 USD |
4.6100 USD |
4.7900 USD |
4.7400 USD |
| 2025-08-22 |
4.7300 USD |
525,751.7430 APT |
4.4200 USD |
4.2800 USD |
4.7400 USD |
4.7300 USD |
| 2025-08-21 |
4.4000 USD |
285,561.3800 APT |
4.4800 USD |
4.3400 USD |
4.5100 USD |
4.4000 USD |
| 2025-08-20 |
4.4900 USD |
239,394.0530 APT |
4.3000 USD |
4.2800 USD |
4.5000 USD |
4.4900 USD |
| 2025-08-19 |
4.3500 USD |
2,365,213.1100 APT |
4.5700 USD |
4.3000 USD |
4.6300 USD |
4.3500 USD |
| 2025-08-18 |
4.6200 USD |
260,083.6230 APT |
4.7900 USD |
4.5500 USD |
4.8000 USD |
4.6200 USD |
| 2025-08-17 |
4.8200 USD |
169,765.2650 APT |
4.7500 USD |
4.7100 USD |
4.9500 USD |
4.8200 USD |
| 2025-08-16 |
4.7300 USD |
127,282.1950 APT |
4.6700 USD |
4.6200 USD |
4.7400 USD |
4.7300 USD |
| 2025-08-15 |
4.6500 USD |
484,998.8960 APT |
4.7300 USD |
4.5300 USD |
4.8500 USD |
4.6500 USD |
| 2025-08-14 |
4.7500 USD |
754,524.7640 APT |
5.0500 USD |
4.6400 USD |
5.1500 USD |
4.7500 USD |
| 2025-08-13 |
4.9400 USD |
765,277.5890 APT |
4.8300 USD |
4.7300 USD |
5.0600 USD |
4.9400 USD |
| 2025-08-12 |
4.8400 USD |
462,651.3280 APT |
4.5200 USD |
4.4800 USD |
4.9000 USD |
4.8400 USD |
| 2025-08-11 |
4.5200 USD |
396,250.2420 APT |
4.7000 USD |
4.5100 USD |
4.8300 USD |
4.5200 USD |
| 2025-08-10 |
4.7000 USD |
733,132.7630 APT |
4.7900 USD |
4.5900 USD |
4.8600 USD |
4.7000 USD |
| 2025-08-09 |
4.8100 USD |
321,649.6060 APT |
4.6400 USD |
4.6300 USD |
4.8700 USD |
4.8100 USD |
| 2025-08-08 |
4.6700 USD |
659,927.8680 APT |
4.4200 USD |
4.3500 USD |
4.7200 USD |
4.6700 USD |
| 2025-08-07 |
4.4000 USD |
172,122.0140 APT |
4.2400 USD |
4.2200 USD |
4.4100 USD |
4.4000 USD |
| 2025-08-06 |
4.2500 USD |
245,958.0670 APT |
4.2900 USD |
4.1700 USD |
4.3000 USD |
4.2500 USD |
| 2025-08-05 |
4.2900 USD |
306,438.0670 APT |
4.3700 USD |
4.1800 USD |
4.3800 USD |
4.2900 USD |
| 2025-08-04 |
4.3600 USD |
202,191.7540 APT |
4.2300 USD |
4.2300 USD |
4.3700 USD |
4.3600 USD |
| 2025-08-03 |
4.2400 USD |
202,688.6540 APT |
4.1200 USD |
4.0600 USD |
4.2500 USD |
4.2400 USD |
| 2025-08-02 |
4.0900 USD |
359,544.4730 APT |
4.2400 USD |
4.0500 USD |
4.2900 USD |
4.0900 USD |
| 2025-08-01 |
4.1900 USD |
417,055.3440 APT |
4.3200 USD |
4.1100 USD |
4.3800 USD |
4.1900 USD |
| 2025-07-31 |
4.3500 USD |
402,019.9670 APT |
4.4700 USD |
4.3200 USD |
4.6300 USD |
4.3500 USD |
| 2025-07-30 |
4.4900 USD |
364,328.8590 APT |
4.5700 USD |
4.2500 USD |
4.5900 USD |
4.4900 USD |
| 2025-07-29 |
4.5500 USD |
403,087.9110 APT |
4.6400 USD |
4.4500 USD |
4.7800 USD |
4.5500 USD |
| 2025-07-28 |
4.6300 USD |
422,734.8780 APT |
4.9000 USD |
4.6200 USD |
4.9900 USD |
4.6300 USD |
| 2025-07-27 |
4.9000 USD |
300,463.0170 APT |
4.8000 USD |
4.7600 USD |
4.9300 USD |
4.9000 USD |
| 2025-07-26 |
4.8200 USD |
210,996.3680 APT |
4.7600 USD |
4.7300 USD |
4.8600 USD |
4.8200 USD |
| 2025-07-25 |
4.7400 USD |
5,565.2570 APT |
4.7400 USD |
4.7300 USD |
4.7400 USD |
4.7400 USD |
| 2025-07-24 |
4.6500 USD |
768,712.1280 APT |
4.8100 USD |
4.4500 USD |
4.8700 USD |
4.6500 USD |
| 2025-07-23 |
4.8300 USD |
1,185,909.8210 APT |
5.4600 USD |
4.6900 USD |
5.6600 USD |
4.8300 USD |
| 2025-07-22 |
5.4300 USD |
670,238.6980 APT |
5.4100 USD |
5.1600 USD |
5.4900 USD |
5.4300 USD |
| 2025-07-21 |
5.4300 USD |
879,239.3900 APT |
5.3000 USD |
5.2200 USD |
5.5500 USD |
5.4300 USD |
| 2025-07-20 |
5.3000 USD |
488,477.5510 APT |
5.3200 USD |
5.2100 USD |
5.5100 USD |
5.3000 USD |
| 2025-07-19 |
5.3400 USD |
346,315.8980 APT |
5.3300 USD |
5.1600 USD |
5.4400 USD |
5.3400 USD |
| 2025-07-18 |
5.2900 USD |
841,922.3450 APT |
5.2900 USD |
5.2000 USD |
5.5800 USD |
5.2900 USD |
| 2025-07-17 |
5.3200 USD |
788,862.4050 APT |
5.2200 USD |
5.0600 USD |
5.3700 USD |
5.3200 USD |
| 2025-07-16 |
5.3500 USD |
609,351.5920 APT |
5.0900 USD |
5.0400 USD |
5.3700 USD |
5.3500 USD |
| 2025-07-15 |
5.0400 USD |
352,387.8590 APT |
4.9700 USD |
4.7800 USD |
5.0800 USD |
5.0400 USD |
| 2025-07-14 |
4.9800 USD |
883,892.9800 APT |
4.9400 USD |
4.9000 USD |
5.2100 USD |
4.9800 USD |
| 2025-07-13 |
5.0000 USD |
548,311.6410 APT |
4.8000 USD |
4.7900 USD |
5.0600 USD |
5.0000 USD |
| 2025-07-12 |
4.7700 USD |
317,994.9310 APT |
4.9000 USD |
4.6600 USD |
4.9500 USD |
4.7700 USD |
| 2025-07-11 |
5.0700 USD |
759,813.9100 APT |
4.8800 USD |
4.7700 USD |
5.0800 USD |
5.0700 USD |
| 2025-07-10 |
4.8400 USD |
413,529.0740 APT |
4.6500 USD |
4.5600 USD |
4.8600 USD |
4.8400 USD |
| 2025-07-09 |
4.6600 USD |
257,741.0860 APT |
4.4700 USD |
4.4000 USD |
4.6900 USD |
4.6600 USD |