Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
8.0000 USD |
169,527.7930 APT |
8.0800 USD |
7.7500 USD |
8.0900 USD |
8.0000 USD |
| 2023-05-24 |
8.1100 USD |
117,469.9600 APT |
8.5100 USD |
7.9100 USD |
8.5300 USD |
8.1100 USD |
| 2023-05-23 |
8.5100 USD |
81,111.3460 APT |
8.1100 USD |
8.0200 USD |
8.5100 USD |
8.5100 USD |
| 2023-05-22 |
8.1000 USD |
137,013.6220 APT |
8.1600 USD |
7.9800 USD |
8.2100 USD |
8.1000 USD |
| 2023-05-21 |
8.1900 USD |
52,986.9530 APT |
8.4400 USD |
8.0600 USD |
8.4800 USD |
8.1900 USD |
| 2023-05-20 |
8.4500 USD |
195,506.1410 APT |
8.4200 USD |
8.3300 USD |
8.5100 USD |
8.4500 USD |
| 2023-05-19 |
8.4500 USD |
238,825.1490 APT |
8.5200 USD |
8.3600 USD |
8.5400 USD |
8.4500 USD |
| 2023-05-18 |
8.5200 USD |
121,526.4790 APT |
8.7100 USD |
8.3300 USD |
8.7500 USD |
8.5200 USD |
| 2023-05-17 |
8.7500 USD |
62,802.7690 APT |
8.4900 USD |
8.3300 USD |
8.8800 USD |
8.7500 USD |
| 2023-05-16 |
8.5200 USD |
83,804.1910 APT |
8.6100 USD |
8.4300 USD |
8.7300 USD |
8.5200 USD |
| 2023-05-15 |
8.6100 USD |
110,845.5550 APT |
8.4400 USD |
8.3000 USD |
9.0000 USD |
8.6100 USD |
| 2023-05-14 |
8.5000 USD |
54,759.5110 APT |
8.2700 USD |
8.1000 USD |
8.7100 USD |
8.5000 USD |
| 2023-05-13 |
8.3000 USD |
40,254.2370 APT |
8.3100 USD |
8.1700 USD |
8.3600 USD |
8.3000 USD |
| 2023-05-12 |
8.2400 USD |
141,534.2870 APT |
8.0400 USD |
7.7400 USD |
8.3000 USD |
8.2400 USD |
| 2023-05-11 |
8.0100 USD |
102,884.1140 APT |
8.6100 USD |
7.8700 USD |
8.6100 USD |
8.0100 USD |
| 2023-05-10 |
8.6500 USD |
221,814.2350 APT |
8.3500 USD |
8.0400 USD |
8.7700 USD |
8.6500 USD |
| 2023-05-09 |
8.3500 USD |
71,457.2470 APT |
8.3100 USD |
8.1100 USD |
8.4000 USD |
8.3500 USD |
| 2023-05-08 |
8.3200 USD |
266,833.4850 APT |
9.2000 USD |
8.0200 USD |
9.2700 USD |
8.3200 USD |
| 2023-05-07 |
9.3100 USD |
57,320.1020 APT |
9.2400 USD |
9.2000 USD |
9.4400 USD |
9.3100 USD |
| 2023-05-06 |
9.2300 USD |
91,024.6240 APT |
9.8300 USD |
9.0200 USD |
9.9200 USD |
9.2300 USD |
| 2023-05-05 |
9.8900 USD |
32,233.3610 APT |
9.6600 USD |
9.5000 USD |
9.9100 USD |
9.8900 USD |
| 2023-05-04 |
9.6600 USD |
37,975.1220 APT |
9.9600 USD |
9.5800 USD |
10.0300 USD |
9.6600 USD |
| 2023-05-03 |
10.0600 USD |
130,078.8810 APT |
9.9200 USD |
9.4600 USD |
10.1500 USD |
10.0600 USD |
| 2023-05-02 |
9.9500 USD |
60,465.5160 APT |
9.9200 USD |
9.7600 USD |
9.9900 USD |
9.9500 USD |
| 2023-05-01 |
9.9300 USD |
86,651.2040 APT |
10.3200 USD |
9.7900 USD |
10.3500 USD |
9.9300 USD |
| 2023-04-30 |
10.4700 USD |
126,657.6590 APT |
10.7600 USD |
10.3700 USD |
10.9800 USD |
10.4700 USD |
| 2023-04-29 |
10.7500 USD |
157,391.7690 APT |
10.1800 USD |
10.1200 USD |
10.8600 USD |
10.7500 USD |
| 2023-04-28 |
10.1600 USD |
47,729.0580 APT |
10.1800 USD |
9.8800 USD |
10.2400 USD |
10.1600 USD |
| 2023-04-27 |
10.1400 USD |
119,791.8270 APT |
10.0000 USD |
9.9500 USD |
10.4000 USD |
10.1400 USD |
| 2023-04-26 |
10.0200 USD |
145,497.4430 APT |
10.3700 USD |
9.4400 USD |
10.8700 USD |
10.0200 USD |
| 2023-04-25 |
10.3700 USD |
107,550.1110 APT |
10.2300 USD |
9.7900 USD |
10.4800 USD |
10.3700 USD |
| 2023-04-24 |
10.2500 USD |
128,157.5430 APT |
10.2100 USD |
9.9800 USD |
10.4200 USD |
10.2500 USD |
| 2023-04-23 |
10.1800 USD |
104,420.2860 APT |
10.3100 USD |
9.7300 USD |
10.3300 USD |
10.1800 USD |
| 2023-04-22 |
10.3200 USD |
174,547.2820 APT |
10.1600 USD |
9.9700 USD |
10.4400 USD |
10.3200 USD |
| 2023-04-21 |
10.1800 USD |
277,376.9880 APT |
11.0400 USD |
9.8000 USD |
11.1900 USD |
10.1800 USD |
| 2023-04-20 |
11.0900 USD |
322,725.2230 APT |
11.3000 USD |
10.8300 USD |
11.4800 USD |
11.0900 USD |
| 2023-04-19 |
11.3900 USD |
511,427.1720 APT |
12.7100 USD |
11.1400 USD |
13.1700 USD |
11.3900 USD |
| 2023-04-18 |
12.5900 USD |
201,289.8360 APT |
12.3200 USD |
12.1300 USD |
12.7700 USD |
12.5900 USD |
| 2023-04-17 |
12.3500 USD |
231,774.6000 APT |
12.6100 USD |
12.1300 USD |
12.8500 USD |
12.3500 USD |
| 2023-04-16 |
12.5800 USD |
257,082.4930 APT |
12.5700 USD |
12.2900 USD |
12.7500 USD |
12.5800 USD |
| 2023-04-15 |
12.5700 USD |
177,742.4410 APT |
12.7000 USD |
12.4300 USD |
12.9200 USD |
12.5700 USD |
| 2023-04-14 |
12.8000 USD |
621,631.4180 APT |
12.3900 USD |
12.1800 USD |
13.6100 USD |
12.8000 USD |
| 2023-04-13 |
12.4300 USD |
441,175.2720 APT |
11.3600 USD |
11.2600 USD |
12.5300 USD |
12.4300 USD |
| 2023-04-12 |
11.3500 USD |
310,253.8540 APT |
11.7500 USD |
11.0900 USD |
11.9900 USD |
11.3500 USD |
| 2023-04-11 |
11.8000 USD |
374,609.5970 APT |
11.4400 USD |
11.3200 USD |
12.1200 USD |
11.8000 USD |
| 2023-04-10 |
11.3800 USD |
305,412.1440 APT |
11.0700 USD |
10.8900 USD |
11.3800 USD |
11.3800 USD |
| 2023-04-09 |
11.1400 USD |
79,724.7620 APT |
11.0400 USD |
10.8600 USD |
11.1500 USD |
11.1400 USD |
| 2023-04-08 |
11.0500 USD |
255,039.3030 APT |
11.2000 USD |
10.6200 USD |
11.3100 USD |
11.0500 USD |
| 2023-04-07 |
11.1500 USD |
49,686.9030 APT |
11.4900 USD |
11.0400 USD |
11.5200 USD |
11.1500 USD |
| 2023-04-06 |
11.4900 USD |
136,266.4030 APT |
11.5300 USD |
11.2300 USD |
11.7000 USD |
11.4900 USD |