Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
5.4400 USD |
1,131,011.4450 APT |
5.4600 USD |
5.2500 USD |
5.6100 USD |
5.4400 USD |
| 2025-10-05 |
5.5000 USD |
852,766.0310 APT |
5.2200 USD |
5.2100 USD |
5.6500 USD |
5.5000 USD |
| 2025-10-04 |
5.2200 USD |
866,387.2660 APT |
5.3800 USD |
5.1200 USD |
5.5600 USD |
5.2200 USD |
| 2025-10-03 |
5.4100 USD |
1,553,891.1700 APT |
5.2200 USD |
5.0800 USD |
5.4500 USD |
5.4100 USD |
| 2025-10-02 |
5.1600 USD |
1,069,984.6310 APT |
4.8800 USD |
4.8200 USD |
5.2400 USD |
5.1600 USD |
| 2025-10-01 |
4.7700 USD |
880,797.8010 APT |
4.4200 USD |
4.3800 USD |
4.8100 USD |
4.7700 USD |
| 2025-09-30 |
4.3800 USD |
397,559.6150 APT |
4.2800 USD |
4.2000 USD |
4.4000 USD |
4.3800 USD |
| 2025-09-29 |
4.3200 USD |
229,859.4840 APT |
4.2400 USD |
4.2000 USD |
4.3300 USD |
4.3200 USD |
| 2025-09-28 |
4.2400 USD |
223,604.7520 APT |
4.2200 USD |
4.0600 USD |
4.2500 USD |
4.2400 USD |
| 2025-09-27 |
4.2500 USD |
261,280.7420 APT |
4.1000 USD |
4.0600 USD |
4.2500 USD |
4.2500 USD |
| 2025-09-26 |
4.0800 USD |
622,866.3300 APT |
3.9400 USD |
3.9000 USD |
4.1200 USD |
4.0800 USD |
| 2025-09-25 |
3.9400 USD |
655,288.1330 APT |
4.2400 USD |
3.9100 USD |
4.2400 USD |
3.9400 USD |
| 2025-09-24 |
4.2800 USD |
290,062.2540 APT |
4.3000 USD |
4.2100 USD |
4.3500 USD |
4.2800 USD |
| 2025-09-23 |
4.2800 USD |
382,957.4250 APT |
4.3100 USD |
4.2100 USD |
4.3700 USD |
4.2800 USD |
| 2025-09-22 |
4.2900 USD |
703,391.5570 APT |
4.6100 USD |
4.1600 USD |
4.6300 USD |
4.2900 USD |
| 2025-09-21 |
4.6400 USD |
198,121.3580 APT |
4.6200 USD |
4.5700 USD |
4.7000 USD |
4.6400 USD |
| 2025-09-20 |
4.6200 USD |
209,712.3000 APT |
4.5500 USD |
4.5400 USD |
4.7300 USD |
4.6200 USD |
| 2025-09-19 |
4.5500 USD |
579,517.0230 APT |
4.7000 USD |
4.5300 USD |
4.7800 USD |
4.5500 USD |
| 2025-09-18 |
4.6800 USD |
642,226.4530 APT |
4.5900 USD |
4.5500 USD |
4.7600 USD |
4.6800 USD |
| 2025-09-17 |
4.5800 USD |
331,908.5460 APT |
4.4400 USD |
4.3600 USD |
4.6100 USD |
4.5800 USD |
| 2025-09-16 |
4.4400 USD |
272,924.7160 APT |
4.3700 USD |
4.3300 USD |
4.4700 USD |
4.4400 USD |
| 2025-09-15 |
4.3700 USD |
412,562.4980 APT |
4.5300 USD |
4.3200 USD |
4.6100 USD |
4.3700 USD |
| 2025-09-14 |
4.5500 USD |
411,042.3180 APT |
4.6700 USD |
4.4600 USD |
4.6700 USD |
4.5500 USD |
| 2025-09-13 |
4.6500 USD |
426,278.7660 APT |
4.6200 USD |
4.5700 USD |
4.7500 USD |
4.6500 USD |
| 2025-09-12 |
4.6200 USD |
399,384.5310 APT |
4.5300 USD |
4.4700 USD |
4.6300 USD |
4.6200 USD |
| 2025-09-11 |
4.5200 USD |
313,525.5840 APT |
4.4800 USD |
4.4300 USD |
4.6000 USD |
4.5200 USD |
| 2025-09-10 |
4.4800 USD |
336,048.6430 APT |
4.3900 USD |
4.3700 USD |
4.5000 USD |
4.4800 USD |
| 2025-09-09 |
4.3800 USD |
447,664.3510 APT |
4.4200 USD |
4.3400 USD |
4.5300 USD |
4.3800 USD |
| 2025-09-08 |
4.4100 USD |
401,917.5320 APT |
4.2700 USD |
4.2500 USD |
4.4500 USD |
4.4100 USD |
| 2025-09-07 |
4.2600 USD |
154,289.6920 APT |
4.2000 USD |
4.2000 USD |
4.2800 USD |
4.2600 USD |
| 2025-09-06 |
4.2100 USD |
455,784.3430 APT |
4.2500 USD |
4.1700 USD |
4.2600 USD |
4.2100 USD |
| 2025-09-05 |
4.2500 USD |
274,994.5570 APT |
4.2500 USD |
4.2300 USD |
4.3600 USD |
4.2500 USD |
| 2025-09-04 |
4.2100 USD |
171,602.5770 APT |
4.3700 USD |
4.2100 USD |
4.3900 USD |
4.2100 USD |
| 2025-09-03 |
4.3900 USD |
282,078.3670 APT |
4.3300 USD |
4.2600 USD |
4.4100 USD |
4.3900 USD |
| 2025-09-02 |
4.2800 USD |
319,954.6440 APT |
4.2100 USD |
4.1800 USD |
4.3600 USD |
4.2800 USD |
| 2025-09-01 |
4.1200 USD |
344,748.9660 APT |
4.2500 USD |
4.1100 USD |
4.4700 USD |
4.1200 USD |
| 2025-08-31 |
4.2900 USD |
146,519.3570 APT |
4.3300 USD |
4.2900 USD |
4.3700 USD |
4.2900 USD |
| 2025-08-30 |
4.3400 USD |
141,077.3510 APT |
4.2600 USD |
4.1900 USD |
4.3400 USD |
4.3400 USD |
| 2025-08-29 |
4.2400 USD |
332,465.1530 APT |
4.4700 USD |
4.1900 USD |
4.4700 USD |
4.2400 USD |
| 2025-08-28 |
4.4500 USD |
241,394.8550 APT |
4.3800 USD |
4.3300 USD |
4.4800 USD |
4.4500 USD |
| 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 |