Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
5.8800 USD |
401,587.7820 APT |
5.7000 USD |
5.5100 USD |
5.8800 USD |
5.8800 USD |
| 2025-02-07 |
5.6300 USD |
1,032,190.4800 APT |
5.7300 USD |
5.5200 USD |
6.2500 USD |
5.6300 USD |
| 2025-02-06 |
5.7400 USD |
806,184.2670 APT |
5.9800 USD |
5.6800 USD |
6.1500 USD |
5.7400 USD |
| 2025-02-05 |
5.9200 USD |
414,348.6230 APT |
6.0800 USD |
5.8600 USD |
6.2700 USD |
5.9200 USD |
| 2025-02-04 |
6.0700 USD |
421,854.2760 APT |
6.5000 USD |
5.8400 USD |
6.5900 USD |
6.0700 USD |
| 2025-02-03 |
6.4300 USD |
1,911,624.3960 APT |
6.1600 USD |
4.5500 USD |
6.4300 USD |
6.4300 USD |
| 2025-02-02 |
6.2300 USD |
1,002,017.6240 APT |
7.0400 USD |
6.1700 USD |
7.1900 USD |
6.2300 USD |
| 2025-02-01 |
7.2700 USD |
256,884.1750 APT |
7.8100 USD |
7.1400 USD |
7.8600 USD |
7.2700 USD |
| 2025-01-31 |
7.8500 USD |
627,543.8870 APT |
7.8400 USD |
7.6800 USD |
8.4100 USD |
7.8500 USD |
| 2025-01-30 |
7.9100 USD |
526,085.5880 APT |
7.4300 USD |
7.3700 USD |
8.0200 USD |
7.9100 USD |
| 2025-01-29 |
7.5500 USD |
521,300.3970 APT |
7.1900 USD |
7.1600 USD |
7.6800 USD |
7.5500 USD |
| 2025-01-28 |
7.4200 USD |
458,648.2610 APT |
7.6300 USD |
7.4000 USD |
7.7600 USD |
7.4200 USD |
| 2025-01-27 |
7.6400 USD |
732,135.1670 APT |
7.8200 USD |
6.8700 USD |
7.8200 USD |
7.6400 USD |
| 2025-01-26 |
8.1500 USD |
215,489.6480 APT |
8.0900 USD |
8.0700 USD |
8.4400 USD |
8.1500 USD |
| 2025-01-25 |
8.1100 USD |
277,818.0560 APT |
8.2000 USD |
8.0400 USD |
8.2600 USD |
8.1100 USD |
| 2025-01-24 |
8.1900 USD |
515,710.6180 APT |
8.3500 USD |
7.9900 USD |
8.5800 USD |
8.1900 USD |
| 2025-01-23 |
8.3400 USD |
353,749.6610 APT |
8.4800 USD |
8.0900 USD |
8.5800 USD |
8.3400 USD |
| 2025-01-22 |
8.5400 USD |
318,450.5290 APT |
8.7500 USD |
8.5000 USD |
8.9800 USD |
8.5400 USD |
| 2025-01-21 |
8.7600 USD |
493,214.1520 APT |
8.5300 USD |
8.0900 USD |
8.8700 USD |
8.7600 USD |
| 2025-01-20 |
8.6000 USD |
1,096,251.5060 APT |
8.4800 USD |
8.2000 USD |
9.2500 USD |
8.6000 USD |
| 2025-01-19 |
8.7800 USD |
694,891.8420 APT |
9.3200 USD |
8.6600 USD |
9.5500 USD |
8.7800 USD |
| 2025-01-18 |
9.2300 USD |
435,105.6390 APT |
9.7700 USD |
9.0600 USD |
9.8800 USD |
9.2300 USD |
| 2025-01-17 |
9.7900 USD |
473,755.1890 APT |
9.2500 USD |
9.2500 USD |
9.8400 USD |
9.7900 USD |
| 2025-01-16 |
9.3700 USD |
909,897.4150 APT |
9.4700 USD |
9.0200 USD |
9.5000 USD |
9.3700 USD |
| 2025-01-15 |
9.3100 USD |
547,824.0580 APT |
9.0400 USD |
8.7400 USD |
9.4000 USD |
9.3100 USD |
| 2025-01-14 |
8.8100 USD |
316,076.7400 APT |
8.4600 USD |
8.4100 USD |
8.9400 USD |
8.8100 USD |
| 2025-01-13 |
8.3700 USD |
586,151.0850 APT |
8.7900 USD |
7.9000 USD |
9.0800 USD |
8.3700 USD |
| 2025-01-12 |
8.7600 USD |
341,185.3430 APT |
9.1300 USD |
8.7200 USD |
9.1500 USD |
8.7600 USD |
| 2025-01-11 |
9.1100 USD |
221,059.0050 APT |
9.1400 USD |
8.8400 USD |
9.2700 USD |
9.1100 USD |
| 2025-01-10 |
9.1900 USD |
450,654.1830 APT |
8.6600 USD |
8.6400 USD |
9.3100 USD |
9.1900 USD |
| 2025-01-09 |
8.6500 USD |
651,163.1730 APT |
9.0100 USD |
8.4500 USD |
9.1300 USD |
8.6500 USD |
| 2025-01-08 |
9.0100 USD |
1,110,245.0560 APT |
9.6600 USD |
8.6400 USD |
9.8500 USD |
9.0100 USD |
| 2025-01-07 |
9.6600 USD |
1,394,770.6640 APT |
10.1700 USD |
9.5200 USD |
10.7100 USD |
9.6600 USD |
| 2025-01-06 |
10.1700 USD |
817,370.0430 APT |
10.1000 USD |
9.8000 USD |
10.4000 USD |
10.1700 USD |
| 2025-01-05 |
10.1000 USD |
436,367.8440 APT |
10.0000 USD |
9.7200 USD |
10.1600 USD |
10.1000 USD |
| 2025-01-04 |
9.9900 USD |
372,330.8560 APT |
9.8000 USD |
9.6300 USD |
10.0700 USD |
9.9900 USD |
| 2025-01-03 |
9.8000 USD |
274,145.8030 APT |
9.2900 USD |
9.1500 USD |
9.8900 USD |
9.8000 USD |
| 2025-01-02 |
9.2900 USD |
289,833.2890 APT |
9.0100 USD |
8.9900 USD |
9.4200 USD |
9.2900 USD |
| 2025-01-01 |
9.0200 USD |
550,221.9180 APT |
8.6900 USD |
8.4100 USD |
9.0200 USD |
9.0200 USD |
| 2024-12-31 |
8.6900 USD |
423,815.8570 APT |
8.8600 USD |
8.6400 USD |
9.0300 USD |
8.6900 USD |
| 2024-12-30 |
8.8600 USD |
490,880.1720 APT |
8.8500 USD |
8.6700 USD |
9.3000 USD |
8.8600 USD |
| 2024-12-29 |
8.8600 USD |
195,863.3240 APT |
9.1800 USD |
8.7100 USD |
9.2200 USD |
8.8600 USD |
| 2024-12-28 |
9.1700 USD |
338,595.7330 APT |
8.7400 USD |
8.6000 USD |
9.6900 USD |
9.1700 USD |
| 2024-12-27 |
8.7300 USD |
434,246.7740 APT |
8.8200 USD |
8.6400 USD |
9.2900 USD |
8.7300 USD |
| 2024-12-26 |
8.8100 USD |
414,552.5150 APT |
9.5400 USD |
8.7400 USD |
9.6500 USD |
8.8100 USD |
| 2024-12-25 |
9.5600 USD |
300,118.9240 APT |
9.8000 USD |
9.4700 USD |
9.9500 USD |
9.5600 USD |
| 2024-12-24 |
9.8100 USD |
601,157.3690 APT |
9.6700 USD |
9.2500 USD |
9.9300 USD |
9.8100 USD |
| 2024-12-23 |
9.6700 USD |
779,777.1710 APT |
9.2100 USD |
8.8800 USD |
9.8600 USD |
9.6700 USD |
| 2024-12-22 |
9.2200 USD |
729,134.3640 APT |
9.5200 USD |
8.9600 USD |
9.6600 USD |
9.2200 USD |
| 2024-12-21 |
9.5200 USD |
2,087,971.3640 APT |
10.8500 USD |
9.2600 USD |
11.2400 USD |
9.5200 USD |