Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
10.8600 USD |
1,527,894.9950 APT |
11.3800 USD |
9.9500 USD |
11.8900 USD |
10.8600 USD |
| 2024-12-19 |
11.3700 USD |
1,540,158.3160 APT |
11.8200 USD |
11.1400 USD |
12.7600 USD |
11.3700 USD |
| 2024-12-18 |
11.8200 USD |
855,431.7810 APT |
12.9400 USD |
11.5600 USD |
12.9900 USD |
11.8200 USD |
| 2024-12-17 |
12.9300 USD |
476,202.7080 APT |
13.9300 USD |
12.7300 USD |
14.3700 USD |
12.9300 USD |
| 2024-12-16 |
13.9400 USD |
752,909.4740 APT |
13.6600 USD |
13.2200 USD |
14.2200 USD |
13.9400 USD |
| 2024-12-15 |
13.6500 USD |
404,490.4760 APT |
13.4100 USD |
13.0400 USD |
13.7600 USD |
13.6500 USD |
| 2024-12-14 |
13.4100 USD |
548,138.9500 APT |
14.1900 USD |
13.1500 USD |
14.7000 USD |
13.4100 USD |
| 2024-12-13 |
14.1900 USD |
1,646,268.3100 APT |
13.6900 USD |
13.4200 USD |
14.5500 USD |
14.1900 USD |
| 2024-12-12 |
13.6800 USD |
1,456,571.5650 APT |
12.8900 USD |
12.8700 USD |
14.1400 USD |
13.6800 USD |
| 2024-12-11 |
12.8800 USD |
719,091.5680 APT |
11.6300 USD |
11.1800 USD |
12.9700 USD |
12.8800 USD |
| 2024-12-10 |
11.6300 USD |
1,587,137.2320 APT |
11.9400 USD |
10.6600 USD |
12.2000 USD |
11.6300 USD |
| 2024-12-09 |
11.9500 USD |
1,505,246.3780 APT |
14.4900 USD |
10.4000 USD |
14.5200 USD |
11.9500 USD |
| 2024-12-08 |
14.5100 USD |
474,771.4140 APT |
14.5700 USD |
14.0600 USD |
14.8700 USD |
14.5100 USD |
| 2024-12-07 |
14.5900 USD |
1,527,088.5080 APT |
14.6900 USD |
14.4300 USD |
15.3400 USD |
14.5900 USD |
| 2024-12-06 |
14.7000 USD |
1,121,388.1610 APT |
13.6400 USD |
13.4700 USD |
14.7900 USD |
14.7000 USD |
| 2024-12-05 |
13.6500 USD |
1,405,052.0430 APT |
14.1600 USD |
13.0700 USD |
14.4400 USD |
13.6500 USD |
| 2024-12-04 |
14.1600 USD |
1,159,418.0950 APT |
14.5300 USD |
13.6800 USD |
14.8800 USD |
14.1600 USD |
| 2024-12-03 |
14.5200 USD |
2,053,586.1710 APT |
13.7400 USD |
13.0300 USD |
14.7500 USD |
14.5200 USD |
| 2024-12-02 |
13.7400 USD |
802,483.1900 APT |
13.4600 USD |
12.3000 USD |
13.8000 USD |
13.7400 USD |
| 2024-12-01 |
13.4700 USD |
578,210.8700 APT |
13.3900 USD |
12.9000 USD |
13.9100 USD |
13.4700 USD |
| 2024-11-30 |
13.3900 USD |
704,979.0250 APT |
13.2800 USD |
12.8400 USD |
13.6900 USD |
13.3900 USD |
| 2024-11-29 |
13.2900 USD |
644,454.6900 APT |
12.7800 USD |
12.5600 USD |
13.3500 USD |
13.2900 USD |
| 2024-11-28 |
12.7800 USD |
739,314.4090 APT |
12.6600 USD |
12.2400 USD |
13.0600 USD |
12.7800 USD |
| 2024-11-27 |
12.6700 USD |
735,900.5270 APT |
11.9800 USD |
11.7300 USD |
12.7400 USD |
12.6700 USD |
| 2024-11-26 |
11.9900 USD |
1,186,509.1080 APT |
11.8200 USD |
10.9200 USD |
12.1200 USD |
11.9900 USD |
| 2024-11-25 |
11.8200 USD |
1,143,151.1920 APT |
12.5300 USD |
11.6700 USD |
12.8500 USD |
11.8200 USD |
| 2024-11-24 |
12.5200 USD |
805,399.7180 APT |
12.7500 USD |
11.5400 USD |
13.3800 USD |
12.5200 USD |
| 2024-11-23 |
12.7500 USD |
1,161,409.5730 APT |
12.5000 USD |
12.3000 USD |
13.2500 USD |
12.7500 USD |
| 2024-11-22 |
12.4900 USD |
1,067,820.0980 APT |
12.0800 USD |
11.6300 USD |
12.5200 USD |
12.4900 USD |
| 2024-11-21 |
12.0800 USD |
1,040,787.9170 APT |
11.7800 USD |
11.2300 USD |
12.3500 USD |
12.0800 USD |
| 2024-11-20 |
11.7900 USD |
1,803,888.6030 APT |
11.8300 USD |
11.1100 USD |
13.4600 USD |
11.7900 USD |
| 2024-11-19 |
11.8200 USD |
668,709.9780 APT |
12.0600 USD |
11.4400 USD |
12.3300 USD |
11.8200 USD |
| 2024-11-18 |
12.0600 USD |
742,980.4210 APT |
11.7700 USD |
11.5400 USD |
12.2700 USD |
12.0600 USD |
| 2024-11-17 |
11.7900 USD |
777,432.9890 APT |
12.3100 USD |
11.4900 USD |
12.7100 USD |
11.7900 USD |
| 2024-11-16 |
12.3100 USD |
1,066,409.4190 APT |
11.8800 USD |
11.7400 USD |
12.7600 USD |
12.3100 USD |
| 2024-11-15 |
11.8800 USD |
823,158.4320 APT |
11.2300 USD |
11.0200 USD |
12.2100 USD |
11.8800 USD |
| 2024-11-14 |
11.2300 USD |
1,223,346.5780 APT |
11.7300 USD |
11.0100 USD |
12.3600 USD |
11.2300 USD |
| 2024-11-13 |
11.7300 USD |
2,079,690.3360 APT |
12.3700 USD |
11.2300 USD |
13.0100 USD |
11.7300 USD |
| 2024-11-12 |
12.3700 USD |
2,317,707.2750 APT |
13.7400 USD |
11.5900 USD |
13.7700 USD |
12.3700 USD |
| 2024-11-11 |
13.7400 USD |
2,609,976.1880 APT |
10.9200 USD |
10.5600 USD |
14.1100 USD |
13.7400 USD |
| 2024-11-10 |
10.9100 USD |
1,376,136.4600 APT |
10.4400 USD |
10.1800 USD |
11.5100 USD |
10.9100 USD |
| 2024-11-09 |
10.4300 USD |
559,639.1640 APT |
9.7300 USD |
9.5600 USD |
10.5900 USD |
10.4300 USD |
| 2024-11-08 |
9.7300 USD |
440,767.9970 APT |
9.8400 USD |
9.4400 USD |
10.1100 USD |
9.7300 USD |
| 2024-11-07 |
9.8300 USD |
575,405.0070 APT |
9.5700 USD |
9.4400 USD |
10.0000 USD |
9.8300 USD |
| 2024-11-06 |
9.5700 USD |
757,098.9600 APT |
8.4600 USD |
8.4600 USD |
9.7300 USD |
9.5700 USD |
| 2024-11-05 |
8.4600 USD |
496,421.3140 APT |
8.0600 USD |
8.0400 USD |
8.6400 USD |
8.4600 USD |
| 2024-11-04 |
8.0700 USD |
268,296.6680 APT |
8.1900 USD |
7.7300 USD |
8.3400 USD |
8.0700 USD |
| 2024-11-03 |
8.1900 USD |
536,515.4520 APT |
8.6400 USD |
7.8500 USD |
8.6600 USD |
8.1900 USD |
| 2024-11-02 |
8.6300 USD |
125,871.2610 APT |
8.9200 USD |
8.5400 USD |
8.9600 USD |
8.6300 USD |
| 2024-11-01 |
8.9200 USD |
313,230.8960 APT |
9.0800 USD |
8.6800 USD |
9.2800 USD |
8.9200 USD |