Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
3.2560 USD |
989,047.6390 APT |
3.2376 USD |
3.1790 USD |
3.3576 USD |
3.2560 USD |
| 2025-11-09 |
3.2169 USD |
595,809.9870 APT |
3.0823 USD |
2.9361 USD |
3.2678 USD |
3.2169 USD |
| 2025-11-08 |
3.0840 USD |
951,699.8660 APT |
3.1639 USD |
2.9781 USD |
3.2572 USD |
3.0840 USD |
| 2025-11-07 |
3.2155 USD |
2,420,278.9570 APT |
2.7433 USD |
2.7326 USD |
3.5177 USD |
3.2155 USD |
| 2025-11-06 |
2.7100 USD |
800,083.0750 APT |
2.6815 USD |
2.6036 USD |
2.7511 USD |
2.7100 USD |
| 2025-11-05 |
2.6945 USD |
1,081,863.5640 APT |
2.5613 USD |
2.4188 USD |
2.7080 USD |
2.6945 USD |
| 2025-11-04 |
2.5191 USD |
1,946,698.2530 APT |
2.7783 USD |
2.3940 USD |
2.8472 USD |
2.5191 USD |
| 2025-11-03 |
2.8850 USD |
1,200,619.5080 APT |
3.3742 USD |
2.8001 USD |
3.3845 USD |
2.8850 USD |
| 2025-11-02 |
3.3006 USD |
717,298.0850 APT |
3.3305 USD |
3.2461 USD |
3.4270 USD |
3.3006 USD |
| 2025-11-01 |
3.3269 USD |
679,618.8210 APT |
3.2582 USD |
3.2291 USD |
3.3387 USD |
3.3269 USD |
| 2025-10-31 |
3.2132 USD |
419,088.2620 APT |
3.2057 USD |
3.1881 USD |
3.3072 USD |
3.2132 USD |
| 2025-10-30 |
3.1821 USD |
1,258,549.9260 APT |
3.4050 USD |
3.0652 USD |
3.4679 USD |
3.1821 USD |
| 2025-10-29 |
3.4527 USD |
572,703.8990 APT |
3.3590 USD |
3.3036 USD |
3.4880 USD |
3.4527 USD |
| 2025-10-28 |
3.3411 USD |
422,017.0940 APT |
3.4598 USD |
3.3047 USD |
3.5133 USD |
3.3411 USD |
| 2025-10-27 |
3.5400 USD |
554,910.5370 APT |
3.5885 USD |
3.4190 USD |
3.6461 USD |
3.5400 USD |
| 2025-10-26 |
3.5931 USD |
944,506.7680 APT |
3.3168 USD |
3.2809 USD |
3.6610 USD |
3.5931 USD |
| 2025-10-25 |
3.3300 USD |
410,387.8470 APT |
3.3052 USD |
3.2468 USD |
3.3424 USD |
3.3300 USD |
| 2025-10-24 |
3.3060 USD |
666,377.2820 APT |
3.2465 USD |
3.1652 USD |
3.3206 USD |
3.3060 USD |
| 2025-10-23 |
3.2915 USD |
372,339.2880 APT |
3.1910 USD |
3.1667 USD |
3.3269 USD |
3.2915 USD |
| 2025-10-22 |
3.2440 USD |
1,068,256.6470 APT |
3.2210 USD |
3.1818 USD |
3.3915 USD |
3.2440 USD |
| 2025-10-21 |
3.3299 USD |
455,621.2860 APT |
3.2641 USD |
3.1151 USD |
3.3855 USD |
3.3299 USD |
| 2025-10-20 |
3.2684 USD |
669,106.3080 APT |
3.1984 USD |
3.1325 USD |
3.3635 USD |
3.2684 USD |
| 2025-10-19 |
3.2124 USD |
511,475.9710 APT |
3.2096 USD |
3.1285 USD |
3.2619 USD |
3.2124 USD |
| 2025-10-18 |
3.1952 USD |
808,856.5260 APT |
3.1951 USD |
3.0678 USD |
3.2350 USD |
3.1952 USD |
| 2025-10-17 |
3.1955 USD |
2,000,591.3780 APT |
3.2963 USD |
2.9581 USD |
3.3420 USD |
3.1955 USD |
| 2025-10-16 |
3.2910 USD |
1,643,675.5360 APT |
3.5205 USD |
3.2470 USD |
3.5843 USD |
3.2910 USD |
| 2025-10-15 |
3.4949 USD |
1,215,962.0280 APT |
3.6895 USD |
3.4208 USD |
3.7620 USD |
3.4949 USD |
| 2025-10-14 |
3.6663 USD |
1,640,096.3790 APT |
3.9376 USD |
3.5340 USD |
3.9536 USD |
3.6663 USD |
| 2025-10-13 |
3.9367 USD |
712,038.8450 APT |
3.9272 USD |
3.6600 USD |
3.9725 USD |
3.9367 USD |
| 2025-10-12 |
3.9000 USD |
1,959,244.9500 APT |
3.6481 USD |
3.5090 USD |
4.0398 USD |
3.9000 USD |
| 2025-10-11 |
3.6622 USD |
1,795,282.2390 APT |
3.9918 USD |
3.5153 USD |
4.1801 USD |
3.6622 USD |
| 2025-10-10 |
4.3244 USD |
1,270,216.2220 APT |
5.0101 USD |
4.2702 USD |
5.1204 USD |
4.3244 USD |
| 2025-10-09 |
5.0262 USD |
769,932.9850 APT |
5.1726 USD |
4.8091 USD |
5.1726 USD |
5.0262 USD |
| 2025-10-08 |
5.2275 USD |
778,570.5740 APT |
5.3200 USD |
5.1400 USD |
5.3900 USD |
5.2275 USD |
| 2025-10-07 |
5.3600 USD |
532,710.1340 APT |
5.2900 USD |
5.1900 USD |
5.4900 USD |
5.3600 USD |
| 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 |