Identifier on Coinbase Pro: APT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
4.0900 USD |
359,544.4730 APT |
4.2400 USD |
4.0500 USD |
4.2900 USD |
4.0900 USD |
| 2025-08-01 |
4.1900 USD |
417,055.3440 APT |
4.3200 USD |
4.1100 USD |
4.3800 USD |
4.1900 USD |
| 2025-07-31 |
4.3500 USD |
402,019.9670 APT |
4.4700 USD |
4.3200 USD |
4.6300 USD |
4.3500 USD |
| 2025-07-30 |
4.4900 USD |
364,328.8590 APT |
4.5700 USD |
4.2500 USD |
4.5900 USD |
4.4900 USD |
| 2025-07-29 |
4.5500 USD |
403,087.9110 APT |
4.6400 USD |
4.4500 USD |
4.7800 USD |
4.5500 USD |
| 2025-07-28 |
4.6300 USD |
422,734.8780 APT |
4.9000 USD |
4.6200 USD |
4.9900 USD |
4.6300 USD |
| 2025-07-27 |
4.9000 USD |
300,463.0170 APT |
4.8000 USD |
4.7600 USD |
4.9300 USD |
4.9000 USD |
| 2025-07-26 |
4.8200 USD |
210,996.3680 APT |
4.7600 USD |
4.7300 USD |
4.8600 USD |
4.8200 USD |
| 2025-07-25 |
4.7400 USD |
5,565.2570 APT |
4.7400 USD |
4.7300 USD |
4.7400 USD |
4.7400 USD |
| 2025-07-24 |
4.6500 USD |
768,712.1280 APT |
4.8100 USD |
4.4500 USD |
4.8700 USD |
4.6500 USD |
| 2025-07-23 |
4.8300 USD |
1,185,909.8210 APT |
5.4600 USD |
4.6900 USD |
5.6600 USD |
4.8300 USD |
| 2025-07-22 |
5.4300 USD |
670,238.6980 APT |
5.4100 USD |
5.1600 USD |
5.4900 USD |
5.4300 USD |
| 2025-07-21 |
5.4300 USD |
879,239.3900 APT |
5.3000 USD |
5.2200 USD |
5.5500 USD |
5.4300 USD |
| 2025-07-20 |
5.3000 USD |
488,477.5510 APT |
5.3200 USD |
5.2100 USD |
5.5100 USD |
5.3000 USD |
| 2025-07-19 |
5.3400 USD |
346,315.8980 APT |
5.3300 USD |
5.1600 USD |
5.4400 USD |
5.3400 USD |
| 2025-07-18 |
5.2900 USD |
841,922.3450 APT |
5.2900 USD |
5.2000 USD |
5.5800 USD |
5.2900 USD |
| 2025-07-17 |
5.3200 USD |
788,862.4050 APT |
5.2200 USD |
5.0600 USD |
5.3700 USD |
5.3200 USD |
| 2025-07-16 |
5.3500 USD |
609,351.5920 APT |
5.0900 USD |
5.0400 USD |
5.3700 USD |
5.3500 USD |
| 2025-07-15 |
5.0400 USD |
352,387.8590 APT |
4.9700 USD |
4.7800 USD |
5.0800 USD |
5.0400 USD |
| 2025-07-14 |
4.9800 USD |
883,892.9800 APT |
4.9400 USD |
4.9000 USD |
5.2100 USD |
4.9800 USD |
| 2025-07-13 |
5.0000 USD |
548,311.6410 APT |
4.8000 USD |
4.7900 USD |
5.0600 USD |
5.0000 USD |
| 2025-07-12 |
4.7700 USD |
317,994.9310 APT |
4.9000 USD |
4.6600 USD |
4.9500 USD |
4.7700 USD |
| 2025-07-11 |
5.0700 USD |
759,813.9100 APT |
4.8800 USD |
4.7700 USD |
5.0800 USD |
5.0700 USD |
| 2025-07-10 |
4.8400 USD |
413,529.0740 APT |
4.6500 USD |
4.5600 USD |
4.8600 USD |
4.8400 USD |
| 2025-07-09 |
4.6600 USD |
257,741.0860 APT |
4.4700 USD |
4.4000 USD |
4.6900 USD |
4.6600 USD |
| 2025-07-08 |
4.4500 USD |
148,061.7030 APT |
4.4500 USD |
4.3600 USD |
4.4700 USD |
4.4500 USD |
| 2025-07-07 |
4.4300 USD |
151,701.7040 APT |
4.4700 USD |
4.4000 USD |
4.5100 USD |
4.4300 USD |
| 2025-07-06 |
4.4500 USD |
150,232.7740 APT |
4.4200 USD |
4.3800 USD |
4.5000 USD |
4.4500 USD |
| 2025-07-05 |
4.4200 USD |
77,523.1780 APT |
4.4000 USD |
4.3600 USD |
4.4600 USD |
4.4200 USD |
| 2025-07-04 |
4.4200 USD |
448,719.8360 APT |
4.7400 USD |
4.3200 USD |
4.7700 USD |
4.4200 USD |
| 2025-07-03 |
4.7700 USD |
368,485.2650 APT |
4.7500 USD |
4.6600 USD |
4.8500 USD |
4.7700 USD |
| 2025-07-02 |
4.8300 USD |
411,591.4170 APT |
4.4900 USD |
4.4200 USD |
4.8300 USD |
4.8300 USD |
| 2025-07-01 |
4.5600 USD |
363,175.6510 APT |
4.9000 USD |
4.5300 USD |
4.9500 USD |
4.5600 USD |
| 2025-06-30 |
4.9200 USD |
383,286.5210 APT |
4.9500 USD |
4.7700 USD |
4.9500 USD |
4.9200 USD |
| 2025-06-29 |
4.8300 USD |
517,015.7010 APT |
4.8400 USD |
4.7100 USD |
4.8900 USD |
4.8300 USD |
| 2025-06-28 |
4.8300 USD |
650,375.7940 APT |
4.8400 USD |
4.7300 USD |
4.9600 USD |
4.8300 USD |
| 2025-06-27 |
4.8600 USD |
1,353,746.3670 APT |
4.8800 USD |
4.8000 USD |
5.3100 USD |
4.8600 USD |
| 2025-06-26 |
4.9300 USD |
751,559.9810 APT |
4.8900 USD |
4.6500 USD |
5.0300 USD |
4.9300 USD |
| 2025-06-25 |
4.9000 USD |
2,951,978.2240 APT |
4.9600 USD |
4.6300 USD |
5.0900 USD |
4.9000 USD |
| 2025-06-24 |
4.8400 USD |
1,889,360.9010 APT |
4.3200 USD |
4.2600 USD |
5.1400 USD |
4.8400 USD |
| 2025-06-23 |
4.1600 USD |
503,872.6800 APT |
3.9300 USD |
3.8700 USD |
4.2100 USD |
4.1600 USD |
| 2025-06-22 |
3.8500 USD |
506,749.5200 APT |
4.1800 USD |
3.8000 USD |
4.2200 USD |
3.8500 USD |
| 2025-06-21 |
4.2500 USD |
471,344.2780 APT |
4.2700 USD |
4.2500 USD |
4.6900 USD |
4.2500 USD |
| 2025-06-20 |
4.3300 USD |
354,579.4670 APT |
4.3900 USD |
4.1800 USD |
4.4800 USD |
4.3300 USD |
| 2025-06-19 |
4.4100 USD |
612,836.0200 APT |
4.4700 USD |
4.2700 USD |
4.5100 USD |
4.4100 USD |
| 2025-06-18 |
4.3300 USD |
119,904.2640 APT |
4.4500 USD |
4.2800 USD |
4.5300 USD |
4.3300 USD |
| 2025-06-17 |
4.5600 USD |
174,885.2290 APT |
4.6700 USD |
4.5400 USD |
4.7600 USD |
4.5600 USD |
| 2025-06-16 |
4.8300 USD |
910,943.7560 APT |
4.5400 USD |
4.5000 USD |
4.9200 USD |
4.8300 USD |
| 2025-06-15 |
4.5100 USD |
134,102.2010 APT |
4.4600 USD |
4.4400 USD |
4.5500 USD |
4.5100 USD |
| 2025-06-14 |
4.4700 USD |
165,517.1950 APT |
4.5000 USD |
4.4600 USD |
4.5500 USD |
4.4700 USD |