Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
11.5500 USD |
115,769.0920 APT |
11.4700 USD |
11.2300 USD |
12.0400 USD |
11.5500 USD |
| 2023-04-04 |
11.5000 USD |
99,130.2600 APT |
11.3400 USD |
11.1300 USD |
11.5700 USD |
11.5000 USD |
| 2023-04-03 |
11.3400 USD |
193,899.5560 APT |
12.1600 USD |
11.0000 USD |
12.1600 USD |
11.3400 USD |
| 2023-04-02 |
12.1800 USD |
258,259.5570 APT |
11.2700 USD |
11.1500 USD |
12.5600 USD |
12.1800 USD |
| 2023-04-01 |
11.2700 USD |
73,941.3580 APT |
11.4000 USD |
11.0700 USD |
11.5200 USD |
11.2700 USD |
| 2023-03-31 |
11.4000 USD |
138,685.4910 APT |
11.1800 USD |
11.0600 USD |
11.4600 USD |
11.4000 USD |
| 2023-03-30 |
11.1600 USD |
178,631.9210 APT |
11.6500 USD |
10.8600 USD |
11.8400 USD |
11.1600 USD |
| 2023-03-29 |
11.6900 USD |
115,682.4550 APT |
11.2500 USD |
11.2300 USD |
11.7800 USD |
11.6900 USD |
| 2023-03-28 |
11.2800 USD |
105,921.6900 APT |
11.1400 USD |
10.8300 USD |
11.3200 USD |
11.2800 USD |
| 2023-03-27 |
11.0600 USD |
168,366.7090 APT |
11.8500 USD |
10.8500 USD |
12.0300 USD |
11.0600 USD |
| 2023-03-26 |
11.9200 USD |
102,320.5030 APT |
11.6100 USD |
11.4200 USD |
12.0200 USD |
11.9200 USD |
| 2023-03-25 |
11.5700 USD |
110,087.2140 APT |
12.2200 USD |
11.4400 USD |
12.2800 USD |
11.5700 USD |
| 2023-03-24 |
12.2100 USD |
210,730.7230 APT |
13.2700 USD |
11.9700 USD |
13.2800 USD |
12.2100 USD |
| 2023-03-23 |
13.2500 USD |
267,391.7810 APT |
13.1700 USD |
12.4200 USD |
13.3600 USD |
13.2500 USD |
| 2023-03-22 |
12.8900 USD |
356,351.3340 APT |
12.2800 USD |
11.7600 USD |
12.9800 USD |
12.8900 USD |
| 2023-03-21 |
12.2500 USD |
164,472.1120 APT |
12.1500 USD |
11.7100 USD |
12.5700 USD |
12.2500 USD |
| 2023-03-20 |
12.1700 USD |
176,512.4810 APT |
13.0600 USD |
12.0300 USD |
13.1900 USD |
12.1700 USD |
| 2023-03-19 |
13.2300 USD |
161,750.9790 APT |
12.8600 USD |
12.6900 USD |
13.5400 USD |
13.2300 USD |
| 2023-03-18 |
12.8600 USD |
340,649.9550 APT |
13.5300 USD |
12.6800 USD |
14.2600 USD |
12.8600 USD |
| 2023-03-17 |
13.3800 USD |
327,243.0010 APT |
12.3800 USD |
12.1400 USD |
13.3800 USD |
13.3800 USD |
| 2023-03-16 |
12.4200 USD |
291,065.0080 APT |
12.2700 USD |
11.8600 USD |
12.4900 USD |
12.4200 USD |
| 2023-03-15 |
12.3300 USD |
565,143.4700 APT |
13.6600 USD |
12.0000 USD |
14.2200 USD |
12.3300 USD |
| 2023-03-14 |
13.6700 USD |
687,399.4490 APT |
12.3800 USD |
12.0600 USD |
14.6800 USD |
13.6700 USD |
| 2023-03-13 |
12.3300 USD |
439,034.8700 APT |
11.9900 USD |
11.4200 USD |
12.8300 USD |
12.3300 USD |
| 2023-03-12 |
11.6800 USD |
315,242.5030 APT |
10.4700 USD |
10.1600 USD |
11.7900 USD |
11.6800 USD |
| 2023-03-11 |
10.4200 USD |
420,807.3400 APT |
10.8200 USD |
9.9700 USD |
11.2500 USD |
10.4200 USD |
| 2023-03-10 |
10.8400 USD |
561,863.2880 APT |
11.0800 USD |
9.7200 USD |
11.6600 USD |
10.8400 USD |
| 2023-03-09 |
10.9400 USD |
457,159.0200 APT |
10.5100 USD |
10.4400 USD |
11.4600 USD |
10.9400 USD |
| 2023-03-08 |
10.5100 USD |
145,590.6820 APT |
11.1300 USD |
10.2200 USD |
11.2000 USD |
10.5100 USD |
| 2023-03-07 |
11.0500 USD |
435,282.9720 APT |
11.2800 USD |
10.7200 USD |
11.7200 USD |
11.0500 USD |
| 2023-03-06 |
11.2800 USD |
130,214.2950 APT |
11.1600 USD |
10.9600 USD |
11.5100 USD |
11.2800 USD |
| 2023-03-05 |
11.1700 USD |
155,076.2630 APT |
11.3000 USD |
11.0400 USD |
11.5300 USD |
11.1700 USD |
| 2023-03-04 |
11.2600 USD |
108,268.9500 APT |
11.7400 USD |
10.8900 USD |
11.8300 USD |
11.2600 USD |
| 2023-03-03 |
11.7200 USD |
285,578.4660 APT |
12.8400 USD |
11.2600 USD |
12.8800 USD |
11.7200 USD |
| 2023-03-02 |
12.8200 USD |
223,487.7910 APT |
13.4300 USD |
12.5500 USD |
13.7100 USD |
12.8200 USD |
| 2023-03-01 |
13.3400 USD |
280,764.0820 APT |
11.8800 USD |
11.8300 USD |
13.4100 USD |
13.3400 USD |
| 2023-02-28 |
11.9000 USD |
146,761.8300 APT |
12.4000 USD |
11.7700 USD |
12.4400 USD |
11.9000 USD |
| 2023-02-27 |
12.3700 USD |
123,144.0090 APT |
12.6200 USD |
12.1100 USD |
13.0600 USD |
12.3700 USD |
| 2023-02-26 |
12.6800 USD |
134,092.7890 APT |
12.2500 USD |
12.1200 USD |
12.9300 USD |
12.6800 USD |
| 2023-02-25 |
12.2000 USD |
296,064.9190 APT |
12.8700 USD |
11.5100 USD |
12.8900 USD |
12.2000 USD |
| 2023-02-24 |
12.8600 USD |
223,123.6790 APT |
13.4600 USD |
12.4400 USD |
13.7900 USD |
12.8600 USD |
| 2023-02-23 |
13.4400 USD |
194,777.3360 APT |
13.8800 USD |
13.2000 USD |
14.1600 USD |
13.4400 USD |
| 2023-02-22 |
13.7500 USD |
280,367.9890 APT |
13.4300 USD |
12.7600 USD |
13.8300 USD |
13.7500 USD |
| 2023-02-21 |
13.4400 USD |
167,581.1440 APT |
14.2400 USD |
13.0500 USD |
14.2800 USD |
13.4400 USD |
| 2023-02-20 |
14.2100 USD |
160,678.1400 APT |
14.1300 USD |
13.6200 USD |
14.3900 USD |
14.2100 USD |
| 2023-02-19 |
14.0200 USD |
323,380.2960 APT |
14.4200 USD |
13.7700 USD |
14.8100 USD |
14.0200 USD |
| 2023-02-18 |
14.4600 USD |
149,377.8220 APT |
14.7400 USD |
14.1500 USD |
14.9600 USD |
14.4600 USD |
| 2023-02-17 |
14.7300 USD |
359,934.0500 APT |
14.6700 USD |
14.1100 USD |
15.0800 USD |
14.7300 USD |
| 2023-02-16 |
14.8300 USD |
634,799.3090 APT |
15.9600 USD |
14.7900 USD |
16.9300 USD |
14.8300 USD |
| 2023-02-15 |
15.9700 USD |
498,165.3200 APT |
14.7800 USD |
14.1100 USD |
16.4100 USD |
15.9700 USD |