Identifier on Coinbase Pro: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
15.0500 USDT |
63,258.9600 APT |
14.3400 USDT |
12.0600 USDT |
15.2000 USDT |
15.0500 USDT |
| 2024-03-14 |
14.3900 USDT |
101,705.1500 APT |
13.2600 USDT |
13.0800 USDT |
14.4700 USDT |
14.3900 USDT |
| 2024-03-13 |
13.1200 USDT |
42,877.5990 APT |
13.3200 USDT |
12.8300 USDT |
13.7700 USDT |
13.1200 USDT |
| 2024-03-12 |
13.2700 USDT |
14,728.4010 APT |
13.4900 USDT |
12.5000 USDT |
13.7000 USDT |
13.2700 USDT |
| 2024-03-11 |
13.4700 USDT |
27,433.0430 APT |
12.7500 USDT |
12.0600 USDT |
13.5600 USDT |
13.4700 USDT |
| 2024-03-10 |
12.5600 USDT |
7,986.6250 APT |
13.2400 USDT |
12.4700 USDT |
13.4200 USDT |
12.5600 USDT |
| 2024-03-09 |
13.1900 USDT |
15,424.9000 APT |
13.3200 USDT |
13.0700 USDT |
13.8000 USDT |
13.1900 USDT |
| 2024-03-08 |
13.2000 USDT |
42,437.1120 APT |
13.2800 USDT |
12.6200 USDT |
13.5500 USDT |
13.2000 USDT |
| 2024-03-07 |
13.3500 USDT |
34,548.8470 APT |
13.6400 USDT |
13.1300 USDT |
13.9500 USDT |
13.3500 USDT |
| 2024-03-06 |
13.6800 USDT |
74,618.1450 APT |
13.6000 USDT |
12.8600 USDT |
14.5400 USDT |
13.6800 USDT |
| 2024-03-05 |
13.1100 USDT |
95,250.2950 APT |
12.1400 USDT |
11.5500 USDT |
13.7000 USDT |
13.1100 USDT |
| 2024-03-04 |
12.0200 USDT |
64,992.0120 APT |
11.5600 USDT |
11.3900 USDT |
12.6400 USDT |
12.0200 USDT |
| 2024-03-03 |
11.6800 USDT |
31,827.2910 APT |
12.1500 USDT |
10.6700 USDT |
12.3800 USDT |
11.6800 USDT |
| 2024-03-02 |
12.0100 USDT |
50,544.0840 APT |
11.8300 USDT |
11.5200 USDT |
12.2600 USDT |
12.0100 USDT |
| 2024-03-01 |
11.9600 USDT |
45,810.7590 APT |
11.6900 USDT |
11.4600 USDT |
11.9700 USDT |
11.9600 USDT |
| 2024-02-29 |
11.5200 USDT |
92,579.5600 APT |
12.2300 USDT |
11.3400 USDT |
13.1400 USDT |
11.5200 USDT |
| 2024-02-28 |
12.2200 USDT |
149,680.7860 APT |
10.0000 USDT |
9.9400 USDT |
12.9900 USDT |
12.2200 USDT |
| 2024-02-27 |
9.9600 USDT |
11,095.9210 APT |
10.0600 USDT |
9.7400 USDT |
10.3800 USDT |
9.9600 USDT |
| 2024-02-26 |
10.1200 USDT |
20,597.7040 APT |
9.6500 USDT |
9.3500 USDT |
10.3700 USDT |
10.1200 USDT |
| 2024-02-25 |
9.6200 USDT |
11,438.9750 APT |
9.4300 USDT |
9.3200 USDT |
9.7000 USDT |
9.6200 USDT |
| 2024-02-24 |
9.4400 USDT |
8,294.8810 APT |
9.1700 USDT |
9.0400 USDT |
9.5000 USDT |
9.4400 USDT |
| 2024-02-23 |
9.2000 USDT |
5,337.1540 APT |
9.2900 USDT |
8.9000 USDT |
9.2900 USDT |
9.2000 USDT |
| 2024-02-22 |
9.3300 USDT |
10,518.6560 APT |
9.1200 USDT |
8.9400 USDT |
9.4800 USDT |
9.3300 USDT |
| 2024-02-21 |
9.1500 USDT |
16,405.8590 APT |
9.8200 USDT |
8.8700 USDT |
9.8400 USDT |
9.1500 USDT |
| 2024-02-20 |
9.6800 USDT |
14,649.1210 APT |
10.0600 USDT |
9.0800 USDT |
10.1200 USDT |
9.6800 USDT |
| 2024-02-19 |
10.1000 USDT |
30,612.5890 APT |
9.7900 USDT |
9.7000 USDT |
10.2400 USDT |
10.1000 USDT |
| 2024-02-18 |
9.7200 USDT |
7,071.2150 APT |
9.6900 USDT |
9.5200 USDT |
9.8000 USDT |
9.7200 USDT |
| 2024-02-17 |
9.6700 USDT |
6,945.6520 APT |
9.7900 USDT |
9.2100 USDT |
9.7900 USDT |
9.6700 USDT |
| 2024-02-16 |
9.7400 USDT |
12,628.7090 APT |
10.0900 USDT |
9.6400 USDT |
10.3300 USDT |
9.7400 USDT |
| 2024-02-15 |
10.1600 USDT |
69,732.5730 APT |
9.6000 USDT |
9.4200 USDT |
10.7800 USDT |
10.1600 USDT |
| 2024-02-14 |
9.4700 USDT |
12,370.0360 APT |
9.1500 USDT |
9.0800 USDT |
9.5800 USDT |
9.4700 USDT |
| 2024-02-13 |
9.1700 USDT |
13,153.9400 APT |
9.2000 USDT |
8.8600 USDT |
9.2800 USDT |
9.1700 USDT |
| 2024-02-12 |
9.1700 USDT |
18,182.0880 APT |
9.1600 USDT |
8.7500 USDT |
9.2800 USDT |
9.1700 USDT |
| 2024-02-11 |
9.0300 USDT |
7,110.9460 APT |
9.0700 USDT |
8.9800 USDT |
9.2700 USDT |
9.0300 USDT |
| 2024-02-10 |
9.0900 USDT |
5,411.7640 APT |
9.1400 USDT |
8.9900 USDT |
9.2500 USDT |
9.0900 USDT |
| 2024-02-09 |
9.1200 USDT |
4,384.9740 APT |
8.9300 USDT |
8.8000 USDT |
9.1600 USDT |
9.1200 USDT |
| 2024-02-08 |
8.7800 USDT |
977.9390 APT |
8.8400 USDT |
8.7300 USDT |
8.9200 USDT |
8.7800 USDT |
| 2024-02-07 |
8.8000 USDT |
5,477.7570 APT |
8.6800 USDT |
8.5000 USDT |
8.8200 USDT |
8.8000 USDT |
| 2024-02-06 |
8.6300 USDT |
4,804.9150 APT |
8.6300 USDT |
8.4800 USDT |
8.7100 USDT |
8.6300 USDT |
| 2024-02-05 |
8.6600 USDT |
10,867.4410 APT |
8.8300 USDT |
8.5400 USDT |
9.0300 USDT |
8.6600 USDT |
| 2024-02-04 |
8.9200 USDT |
5,998.3170 APT |
9.1000 USDT |
8.8600 USDT |
9.1000 USDT |
8.9200 USDT |
| 2024-02-03 |
9.2100 USDT |
17,120.7960 APT |
9.4600 USDT |
9.2000 USDT |
9.7400 USDT |
9.2100 USDT |
| 2024-02-02 |
9.3900 USDT |
30,677.6880 APT |
9.2700 USDT |
9.1300 USDT |
9.5200 USDT |
9.3900 USDT |
| 2024-02-01 |
9.1500 USDT |
32,247.2560 APT |
8.9700 USDT |
8.6000 USDT |
9.2400 USDT |
9.1500 USDT |
| 2024-01-31 |
8.8800 USDT |
17,863.4750 APT |
9.0100 USDT |
8.7000 USDT |
9.1800 USDT |
8.8800 USDT |
| 2024-01-30 |
9.1800 USDT |
4,403.5160 APT |
9.2100 USDT |
9.0600 USDT |
9.5100 USDT |
9.1800 USDT |
| 2024-01-29 |
9.2600 USDT |
23,665.3950 APT |
8.9700 USDT |
8.9200 USDT |
9.4300 USDT |
9.2600 USDT |
| 2024-01-28 |
8.8300 USDT |
3,749.8270 APT |
9.1100 USDT |
8.7400 USDT |
9.1900 USDT |
8.8300 USDT |
| 2024-01-27 |
9.1500 USDT |
12,545.7780 APT |
8.7700 USDT |
8.6900 USDT |
9.3500 USDT |
9.1500 USDT |
| 2024-01-26 |
8.6900 USDT |
16,136.9840 APT |
8.3200 USDT |
8.3200 USDT |
8.8700 USDT |
8.6900 USDT |