Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
5.5200 USD |
446,227.0730 APT |
5.0600 USD |
5.0500 USD |
5.8600 USD |
5.5200 USD |
| 2023-10-20 |
5.0700 USD |
149,230.6650 APT |
4.9100 USD |
4.8900 USD |
5.2000 USD |
5.0700 USD |
| 2023-10-19 |
4.9100 USD |
140,218.6520 APT |
4.9300 USD |
4.7900 USD |
5.0400 USD |
4.9100 USD |
| 2023-10-18 |
4.9400 USD |
89,276.6190 APT |
5.0100 USD |
4.8900 USD |
5.0400 USD |
4.9400 USD |
| 2023-10-17 |
5.0000 USD |
152,740.7110 APT |
5.0600 USD |
4.8700 USD |
5.1500 USD |
5.0000 USD |
| 2023-10-16 |
5.0600 USD |
143,769.6190 APT |
4.9200 USD |
4.9100 USD |
5.2400 USD |
5.0600 USD |
| 2023-10-15 |
4.9300 USD |
301,069.1910 APT |
4.9400 USD |
4.8500 USD |
4.9600 USD |
4.9300 USD |
| 2023-10-14 |
4.9500 USD |
44,786.8570 APT |
4.8900 USD |
4.8900 USD |
4.9700 USD |
4.9500 USD |
| 2023-10-13 |
4.9300 USD |
37,158.7300 APT |
4.8300 USD |
4.8000 USD |
4.9700 USD |
4.9300 USD |
| 2023-10-12 |
4.8300 USD |
47,757.0270 APT |
4.8500 USD |
4.7200 USD |
4.9400 USD |
4.8300 USD |
| 2023-10-11 |
4.8400 USD |
152,179.6610 APT |
4.9100 USD |
4.7000 USD |
4.9300 USD |
4.8400 USD |
| 2023-10-10 |
4.9100 USD |
135,288.8830 APT |
4.9600 USD |
4.8200 USD |
5.0000 USD |
4.9100 USD |
| 2023-10-09 |
4.9600 USD |
94,397.0310 APT |
5.2000 USD |
4.8200 USD |
5.2200 USD |
4.9600 USD |
| 2023-10-08 |
5.2000 USD |
36,066.6440 APT |
5.2700 USD |
5.2000 USD |
5.2900 USD |
5.2000 USD |
| 2023-10-07 |
5.2800 USD |
25,127.3310 APT |
5.3300 USD |
5.2400 USD |
5.3600 USD |
5.2800 USD |
| 2023-10-06 |
5.3300 USD |
62,262.0020 APT |
5.2300 USD |
5.2000 USD |
5.3700 USD |
5.3300 USD |
| 2023-10-05 |
5.2600 USD |
42,338.6690 APT |
5.3300 USD |
5.2100 USD |
5.3700 USD |
5.2600 USD |
| 2023-10-04 |
5.3400 USD |
67,899.2680 APT |
5.3200 USD |
5.1000 USD |
5.3400 USD |
5.3400 USD |
| 2023-10-03 |
5.3500 USD |
112,343.0530 APT |
5.4400 USD |
5.3200 USD |
5.4600 USD |
5.3500 USD |
| 2023-10-02 |
5.4200 USD |
231,223.7070 APT |
5.6800 USD |
5.3400 USD |
5.7600 USD |
5.4200 USD |
| 2023-10-01 |
5.6400 USD |
80,340.4280 APT |
5.4800 USD |
5.4400 USD |
5.7000 USD |
5.6400 USD |
| 2023-09-30 |
5.4800 USD |
113,644.2940 APT |
5.4000 USD |
5.3300 USD |
5.5100 USD |
5.4800 USD |
| 2023-09-29 |
5.4000 USD |
104,170.3090 APT |
5.3300 USD |
5.3300 USD |
5.5600 USD |
5.4000 USD |
| 2023-09-28 |
5.3400 USD |
120,513.4890 APT |
5.3100 USD |
5.2700 USD |
5.4100 USD |
5.3400 USD |
| 2023-09-27 |
5.2900 USD |
129,123.9410 APT |
5.3000 USD |
5.2000 USD |
5.3400 USD |
5.2900 USD |
| 2023-09-26 |
5.2900 USD |
92,014.0840 APT |
5.5200 USD |
5.1900 USD |
5.6600 USD |
5.2900 USD |
| 2023-09-25 |
5.5700 USD |
226,273.5820 APT |
5.3300 USD |
5.3100 USD |
5.8200 USD |
5.5700 USD |
| 2023-09-24 |
5.2800 USD |
149,833.9780 APT |
5.1400 USD |
5.1000 USD |
5.4400 USD |
5.2800 USD |
| 2023-09-23 |
5.1500 USD |
56,686.3170 APT |
5.1400 USD |
5.0800 USD |
5.1900 USD |
5.1500 USD |
| 2023-09-22 |
5.1300 USD |
57,233.6470 APT |
5.0900 USD |
5.0700 USD |
5.1600 USD |
5.1300 USD |
| 2023-09-21 |
5.0900 USD |
56,565.6890 APT |
5.2000 USD |
5.0400 USD |
5.2400 USD |
5.0900 USD |
| 2023-09-20 |
5.1600 USD |
82,955.0970 APT |
5.2300 USD |
5.0700 USD |
5.2500 USD |
5.1600 USD |
| 2023-09-19 |
5.2200 USD |
86,502.7270 APT |
5.1800 USD |
5.1200 USD |
5.2700 USD |
5.2200 USD |
| 2023-09-18 |
5.1900 USD |
96,181.0200 APT |
5.2300 USD |
5.1600 USD |
5.3700 USD |
5.1900 USD |
| 2023-09-17 |
5.2300 USD |
79,106.7400 APT |
5.2900 USD |
5.1600 USD |
5.3300 USD |
5.2300 USD |
| 2023-09-16 |
5.3200 USD |
60,457.4180 APT |
5.2800 USD |
5.2500 USD |
5.3500 USD |
5.3200 USD |
| 2023-09-15 |
5.3000 USD |
87,962.8680 APT |
5.2100 USD |
5.1200 USD |
5.3000 USD |
5.3000 USD |
| 2023-09-14 |
5.2200 USD |
80,851.9830 APT |
5.1900 USD |
5.1400 USD |
5.3100 USD |
5.2200 USD |
| 2023-09-13 |
5.2200 USD |
95,963.2830 APT |
5.0400 USD |
5.0300 USD |
5.3400 USD |
5.2200 USD |
| 2023-09-12 |
5.0500 USD |
98,197.9000 APT |
5.0200 USD |
4.9700 USD |
5.2200 USD |
5.0500 USD |
| 2023-09-11 |
5.0000 USD |
166,333.0180 APT |
5.1700 USD |
4.8900 USD |
5.1900 USD |
5.0000 USD |
| 2023-09-10 |
5.1800 USD |
147,510.9900 APT |
5.4600 USD |
5.1000 USD |
5.4700 USD |
5.1800 USD |
| 2023-09-09 |
5.4900 USD |
44,342.3830 APT |
5.5100 USD |
5.4500 USD |
5.5200 USD |
5.4900 USD |
| 2023-09-08 |
5.5100 USD |
82,209.4660 APT |
5.6300 USD |
5.4400 USD |
5.6600 USD |
5.5100 USD |
| 2023-09-07 |
5.6500 USD |
114,711.6920 APT |
5.5500 USD |
5.4800 USD |
5.6700 USD |
5.6500 USD |
| 2023-09-06 |
5.5300 USD |
78,107.9310 APT |
5.5300 USD |
5.3900 USD |
5.5900 USD |
5.5300 USD |
| 2023-09-05 |
5.5000 USD |
66,609.1020 APT |
5.5200 USD |
5.4100 USD |
5.5500 USD |
5.5000 USD |
| 2023-09-04 |
5.5100 USD |
40,941.7560 APT |
5.4700 USD |
5.4200 USD |
5.5800 USD |
5.5100 USD |
| 2023-09-03 |
5.4700 USD |
20,715.8980 APT |
5.5800 USD |
5.4200 USD |
5.5900 USD |
5.4700 USD |
| 2023-09-02 |
5.5700 USD |
39,739.5040 APT |
5.5100 USD |
5.5000 USD |
5.6500 USD |
5.5700 USD |