Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
4.6400 USD |
198,121.3580 APT |
4.6200 USD |
4.5700 USD |
4.7000 USD |
4.6400 USD |
| 2025-09-20 |
4.6200 USD |
209,712.3000 APT |
4.5500 USD |
4.5400 USD |
4.7300 USD |
4.6200 USD |
| 2025-09-19 |
4.5500 USD |
579,517.0230 APT |
4.7000 USD |
4.5300 USD |
4.7800 USD |
4.5500 USD |
| 2025-09-18 |
4.6800 USD |
642,226.4530 APT |
4.5900 USD |
4.5500 USD |
4.7600 USD |
4.6800 USD |
| 2025-09-17 |
4.5800 USD |
331,908.5460 APT |
4.4400 USD |
4.3600 USD |
4.6100 USD |
4.5800 USD |
| 2025-09-16 |
4.4400 USD |
272,924.7160 APT |
4.3700 USD |
4.3300 USD |
4.4700 USD |
4.4400 USD |
| 2025-09-15 |
4.3700 USD |
412,562.4980 APT |
4.5300 USD |
4.3200 USD |
4.6100 USD |
4.3700 USD |
| 2025-09-14 |
4.5500 USD |
411,042.3180 APT |
4.6700 USD |
4.4600 USD |
4.6700 USD |
4.5500 USD |
| 2025-09-13 |
4.6500 USD |
426,278.7660 APT |
4.6200 USD |
4.5700 USD |
4.7500 USD |
4.6500 USD |
| 2025-09-12 |
4.6200 USD |
399,384.5310 APT |
4.5300 USD |
4.4700 USD |
4.6300 USD |
4.6200 USD |
| 2025-09-11 |
4.5200 USD |
313,525.5840 APT |
4.4800 USD |
4.4300 USD |
4.6000 USD |
4.5200 USD |
| 2025-09-10 |
4.4800 USD |
336,048.6430 APT |
4.3900 USD |
4.3700 USD |
4.5000 USD |
4.4800 USD |
| 2025-09-09 |
4.3800 USD |
447,664.3510 APT |
4.4200 USD |
4.3400 USD |
4.5300 USD |
4.3800 USD |
| 2025-09-08 |
4.4100 USD |
401,917.5320 APT |
4.2700 USD |
4.2500 USD |
4.4500 USD |
4.4100 USD |
| 2025-09-07 |
4.2600 USD |
154,289.6920 APT |
4.2000 USD |
4.2000 USD |
4.2800 USD |
4.2600 USD |
| 2025-09-06 |
4.2100 USD |
455,784.3430 APT |
4.2500 USD |
4.1700 USD |
4.2600 USD |
4.2100 USD |
| 2025-09-05 |
4.2500 USD |
274,994.5570 APT |
4.2500 USD |
4.2300 USD |
4.3600 USD |
4.2500 USD |
| 2025-09-04 |
4.2100 USD |
171,602.5770 APT |
4.3700 USD |
4.2100 USD |
4.3900 USD |
4.2100 USD |
| 2025-09-03 |
4.3900 USD |
282,078.3670 APT |
4.3300 USD |
4.2600 USD |
4.4100 USD |
4.3900 USD |
| 2025-09-02 |
4.2800 USD |
319,954.6440 APT |
4.2100 USD |
4.1800 USD |
4.3600 USD |
4.2800 USD |
| 2025-09-01 |
4.1200 USD |
344,748.9660 APT |
4.2500 USD |
4.1100 USD |
4.4700 USD |
4.1200 USD |
| 2025-08-31 |
4.2900 USD |
146,519.3570 APT |
4.3300 USD |
4.2900 USD |
4.3700 USD |
4.2900 USD |
| 2025-08-30 |
4.3400 USD |
141,077.3510 APT |
4.2600 USD |
4.1900 USD |
4.3400 USD |
4.3400 USD |
| 2025-08-29 |
4.2400 USD |
332,465.1530 APT |
4.4700 USD |
4.1900 USD |
4.4700 USD |
4.2400 USD |
| 2025-08-28 |
4.4500 USD |
241,394.8550 APT |
4.3800 USD |
4.3300 USD |
4.4800 USD |
4.4500 USD |
| 2025-08-27 |
4.4000 USD |
306,234.5970 APT |
4.3800 USD |
4.3400 USD |
4.4300 USD |
4.4000 USD |
| 2025-08-26 |
4.4000 USD |
242,247.1180 APT |
4.2500 USD |
4.2300 USD |
4.4300 USD |
4.4000 USD |
| 2025-08-25 |
4.2900 USD |
365,815.7350 APT |
4.6300 USD |
4.2600 USD |
4.6600 USD |
4.2900 USD |
| 2025-08-24 |
4.6400 USD |
394,641.2740 APT |
4.7600 USD |
4.5500 USD |
4.8000 USD |
4.6400 USD |
| 2025-08-23 |
4.7400 USD |
288,416.3040 APT |
4.7900 USD |
4.6100 USD |
4.7900 USD |
4.7400 USD |
| 2025-08-22 |
4.7300 USD |
525,751.7430 APT |
4.4200 USD |
4.2800 USD |
4.7400 USD |
4.7300 USD |
| 2025-08-21 |
4.4000 USD |
285,561.3800 APT |
4.4800 USD |
4.3400 USD |
4.5100 USD |
4.4000 USD |
| 2025-08-20 |
4.4900 USD |
239,394.0530 APT |
4.3000 USD |
4.2800 USD |
4.5000 USD |
4.4900 USD |
| 2025-08-19 |
4.3500 USD |
2,365,213.1100 APT |
4.5700 USD |
4.3000 USD |
4.6300 USD |
4.3500 USD |
| 2025-08-18 |
4.6200 USD |
260,083.6230 APT |
4.7900 USD |
4.5500 USD |
4.8000 USD |
4.6200 USD |
| 2025-08-17 |
4.8200 USD |
169,765.2650 APT |
4.7500 USD |
4.7100 USD |
4.9500 USD |
4.8200 USD |
| 2025-08-16 |
4.7300 USD |
127,282.1950 APT |
4.6700 USD |
4.6200 USD |
4.7400 USD |
4.7300 USD |
| 2025-08-15 |
4.6500 USD |
484,998.8960 APT |
4.7300 USD |
4.5300 USD |
4.8500 USD |
4.6500 USD |
| 2025-08-14 |
4.7500 USD |
754,524.7640 APT |
5.0500 USD |
4.6400 USD |
5.1500 USD |
4.7500 USD |
| 2025-08-13 |
4.9400 USD |
765,277.5890 APT |
4.8300 USD |
4.7300 USD |
5.0600 USD |
4.9400 USD |
| 2025-08-12 |
4.8400 USD |
462,651.3280 APT |
4.5200 USD |
4.4800 USD |
4.9000 USD |
4.8400 USD |
| 2025-08-11 |
4.5200 USD |
396,250.2420 APT |
4.7000 USD |
4.5100 USD |
4.8300 USD |
4.5200 USD |
| 2025-08-10 |
4.7000 USD |
733,132.7630 APT |
4.7900 USD |
4.5900 USD |
4.8600 USD |
4.7000 USD |
| 2025-08-09 |
4.8100 USD |
321,649.6060 APT |
4.6400 USD |
4.6300 USD |
4.8700 USD |
4.8100 USD |
| 2025-08-08 |
4.6700 USD |
659,927.8680 APT |
4.4200 USD |
4.3500 USD |
4.7200 USD |
4.6700 USD |
| 2025-08-07 |
4.4000 USD |
172,122.0140 APT |
4.2400 USD |
4.2200 USD |
4.4100 USD |
4.4000 USD |
| 2025-08-06 |
4.2500 USD |
245,958.0670 APT |
4.2900 USD |
4.1700 USD |
4.3000 USD |
4.2500 USD |
| 2025-08-05 |
4.2900 USD |
306,438.0670 APT |
4.3700 USD |
4.1800 USD |
4.3800 USD |
4.2900 USD |
| 2025-08-04 |
4.3600 USD |
202,191.7540 APT |
4.2300 USD |
4.2300 USD |
4.3700 USD |
4.3600 USD |
| 2025-08-03 |
4.2400 USD |
202,688.6540 APT |
4.1200 USD |
4.0600 USD |
4.2500 USD |
4.2400 USD |