Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-18 |
0.8754 USD |
536,935.8080 APT |
0.9170 USD |
0.8699 USD |
0.9289 USD |
0.8754 USD |
| 2026-02-17 |
0.9175 USD |
724,032.7220 APT |
0.9305 USD |
0.9078 USD |
0.9476 USD |
0.9175 USD |
| 2026-02-16 |
0.9098 USD |
808,532.9210 APT |
0.9334 USD |
0.8982 USD |
0.9388 USD |
0.9098 USD |
| 2026-02-15 |
0.9224 USD |
603,274.5840 APT |
0.9873 USD |
0.9060 USD |
0.9876 USD |
0.9224 USD |
| 2026-02-14 |
0.9910 USD |
941,243.7820 APT |
0.9402 USD |
0.9356 USD |
1.0078 USD |
0.9910 USD |
| 2026-02-13 |
0.9542 USD |
920,390.1910 APT |
0.9229 USD |
0.8962 USD |
0.9579 USD |
0.9542 USD |
| 2026-02-12 |
0.9032 USD |
1,167,939.1420 APT |
0.9234 USD |
0.8924 USD |
0.9624 USD |
0.9032 USD |
| 2026-02-11 |
0.9384 USD |
1,029,112.6120 APT |
0.9885 USD |
0.9166 USD |
1.0102 USD |
0.9384 USD |
| 2026-02-10 |
0.9892 USD |
651,266.7180 APT |
1.0421 USD |
0.9708 USD |
1.0466 USD |
0.9892 USD |
| 2026-02-09 |
1.0480 USD |
550,367.9570 APT |
1.0668 USD |
1.0080 USD |
1.0792 USD |
1.0480 USD |
| 2026-02-08 |
1.0658 USD |
397,697.4330 APT |
1.1112 USD |
1.0650 USD |
1.1112 USD |
1.0658 USD |
| 2026-02-07 |
1.1178 USD |
595,597.3290 APT |
1.1372 USD |
1.0799 USD |
1.1468 USD |
1.1178 USD |
| 2026-02-06 |
1.1326 USD |
1,758,511.2170 APT |
1.0300 USD |
0.9008 USD |
1.1638 USD |
1.1326 USD |
| 2026-02-05 |
1.1296 USD |
802,837.4490 APT |
1.2160 USD |
1.0777 USD |
1.2340 USD |
1.1296 USD |
| 2026-02-04 |
1.2044 USD |
643,064.7330 APT |
1.2462 USD |
1.1991 USD |
1.2797 USD |
1.2044 USD |
| 2026-02-03 |
1.2805 USD |
870,692.8980 APT |
1.2780 USD |
1.1942 USD |
1.3008 USD |
1.2805 USD |
| 2026-02-02 |
1.2860 USD |
677,626.9070 APT |
1.2348 USD |
1.1963 USD |
1.2964 USD |
1.2860 USD |
| 2026-02-01 |
1.2266 USD |
767,049.3260 APT |
1.2734 USD |
1.2044 USD |
1.2988 USD |
1.2266 USD |
| 2026-01-31 |
1.2800 USD |
992,603.0990 APT |
1.4502 USD |
1.2726 USD |
1.4523 USD |
1.2800 USD |
| 2026-01-30 |
1.4566 USD |
762,895.8790 APT |
1.4943 USD |
1.4120 USD |
1.5042 USD |
1.4566 USD |
| 2026-01-29 |
1.4988 USD |
1,040,570.9220 APT |
1.6104 USD |
1.4592 USD |
1.6139 USD |
1.4988 USD |
| 2026-01-28 |
1.6050 USD |
784,599.9390 APT |
1.5912 USD |
1.5695 USD |
1.6270 USD |
1.6050 USD |
| 2026-01-27 |
1.5936 USD |
984,452.6240 APT |
1.5480 USD |
1.5226 USD |
1.5936 USD |
1.5936 USD |
| 2026-01-26 |
1.5404 USD |
637,909.4870 APT |
1.4856 USD |
1.4804 USD |
1.5900 USD |
1.5404 USD |
| 2026-01-25 |
1.4641 USD |
1,034,391.0900 APT |
1.5440 USD |
1.4466 USD |
1.5831 USD |
1.4641 USD |
| 2026-01-24 |
1.5506 USD |
287,523.0580 APT |
1.5522 USD |
1.5323 USD |
1.5639 USD |
1.5506 USD |
| 2026-01-23 |
1.5500 USD |
1,049,021.0020 APT |
1.5477 USD |
1.5321 USD |
1.6175 USD |
1.5500 USD |
| 2026-01-22 |
1.5485 USD |
1,040,080.4050 APT |
1.5576 USD |
1.5157 USD |
1.5833 USD |
1.5485 USD |
| 2026-01-21 |
1.5246 USD |
712,223.4430 APT |
1.5345 USD |
1.5062 USD |
1.6017 USD |
1.5246 USD |
| 2026-01-20 |
1.5519 USD |
789,763.0510 APT |
1.6123 USD |
1.5372 USD |
1.6284 USD |
1.5519 USD |
| 2026-01-19 |
1.6052 USD |
1,478,207.6400 APT |
1.7205 USD |
1.5156 USD |
1.7205 USD |
1.6052 USD |
| 2026-01-18 |
1.7750 USD |
684,071.4590 APT |
1.8654 USD |
1.7726 USD |
1.8805 USD |
1.7750 USD |
| 2026-01-17 |
1.8999 USD |
674,612.1940 APT |
1.7895 USD |
1.7858 USD |
1.9079 USD |
1.8999 USD |
| 2026-01-16 |
1.7876 USD |
476,444.5690 APT |
1.8019 USD |
1.7468 USD |
1.8103 USD |
1.7876 USD |
| 2026-01-15 |
1.7991 USD |
788,611.8410 APT |
1.9350 USD |
1.7634 USD |
1.9492 USD |
1.7991 USD |
| 2026-01-14 |
1.9414 USD |
1,193,482.0270 APT |
1.9725 USD |
1.8995 USD |
1.9874 USD |
1.9414 USD |
| 2026-01-13 |
1.9216 USD |
1,590,446.8070 APT |
1.7639 USD |
1.7612 USD |
2.0004 USD |
1.9216 USD |
| 2026-01-12 |
1.7652 USD |
725,769.8640 APT |
1.7660 USD |
1.7280 USD |
1.8190 USD |
1.7652 USD |
| 2026-01-11 |
1.7709 USD |
799,168.5200 APT |
1.8124 USD |
1.7631 USD |
1.8229 USD |
1.7709 USD |
| 2026-01-10 |
1.8264 USD |
342,981.4910 APT |
1.8219 USD |
1.7964 USD |
1.8373 USD |
1.8264 USD |
| 2026-01-09 |
1.8195 USD |
1,128,207.5950 APT |
1.8179 USD |
1.7700 USD |
1.8413 USD |
1.8195 USD |
| 2026-01-08 |
1.8289 USD |
794,803.3920 APT |
1.8855 USD |
1.7680 USD |
1.8945 USD |
1.8289 USD |
| 2026-01-07 |
1.8800 USD |
860,096.7140 APT |
1.9602 USD |
1.8640 USD |
1.9602 USD |
1.8800 USD |
| 2026-01-06 |
1.9463 USD |
1,536,332.2700 APT |
1.9632 USD |
1.8632 USD |
2.0122 USD |
1.9463 USD |
| 2026-01-05 |
1.9829 USD |
946,126.6730 APT |
1.9405 USD |
1.8979 USD |
1.9860 USD |
1.9829 USD |
| 2026-01-04 |
1.9347 USD |
765,160.9590 APT |
1.8978 USD |
1.8959 USD |
1.9574 USD |
1.9347 USD |
| 2026-01-03 |
1.9054 USD |
790,795.5400 APT |
1.9050 USD |
1.8475 USD |
1.9329 USD |
1.9054 USD |
| 2026-01-02 |
1.8933 USD |
1,030,954.3260 APT |
1.8630 USD |
1.8086 USD |
1.8974 USD |
1.8933 USD |
| 2026-01-01 |
1.8449 USD |
1,594,109.5200 APT |
1.6569 USD |
1.6501 USD |
1.8711 USD |
1.8449 USD |
| 2025-12-31 |
1.6496 USD |
1,412,868.7310 APT |
1.7144 USD |
1.6423 USD |
1.7400 USD |
1.6496 USD |