Identifier on Coinbase Pro: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
10.4000 USDT |
16,984.0450 APT |
10.7800 USDT |
9.9200 USDT |
11.0500 USDT |
10.4000 USDT |
| 2023-03-10 |
10.8300 USDT |
13,370.3680 APT |
11.1100 USDT |
9.7500 USDT |
11.6200 USDT |
10.8300 USDT |
| 2023-03-09 |
10.9600 USDT |
21,138.0960 APT |
10.5300 USDT |
10.5100 USDT |
11.5200 USDT |
10.9600 USDT |
| 2023-03-08 |
10.5400 USDT |
3,734.5920 APT |
11.1800 USDT |
10.2600 USDT |
11.1900 USDT |
10.5400 USDT |
| 2023-03-07 |
10.9700 USDT |
3,929.6690 APT |
11.3900 USDT |
10.6900 USDT |
11.6900 USDT |
10.9700 USDT |
| 2023-03-06 |
11.2600 USDT |
2,486.2830 APT |
11.2700 USDT |
11.0000 USDT |
11.4900 USDT |
11.2600 USDT |
| 2023-03-05 |
11.0700 USDT |
798.4640 APT |
11.2800 USDT |
11.0400 USDT |
11.5100 USDT |
11.0700 USDT |
| 2023-03-04 |
11.4400 USDT |
3,678.4580 APT |
11.7500 USDT |
11.1700 USDT |
11.8100 USDT |
11.4400 USDT |
| 2023-03-03 |
11.7300 USDT |
2,891.9820 APT |
12.4700 USDT |
11.2900 USDT |
12.5300 USDT |
11.7300 USDT |
| 2023-03-02 |
12.7500 USDT |
2,745.0350 APT |
13.5200 USDT |
12.5600 USDT |
13.6700 USDT |
12.7500 USDT |
| 2023-03-01 |
13.1800 USDT |
5,855.4890 APT |
11.9500 USDT |
11.8500 USDT |
13.3400 USDT |
13.1800 USDT |
| 2023-02-28 |
11.9600 USDT |
3,916.1440 APT |
12.2800 USDT |
11.8000 USDT |
12.4200 USDT |
11.9600 USDT |
| 2023-02-27 |
12.3500 USDT |
4,722.7150 APT |
12.5600 USDT |
12.1300 USDT |
13.0400 USDT |
12.3500 USDT |
| 2023-02-26 |
12.6500 USDT |
7,554.4780 APT |
12.2600 USDT |
12.1500 USDT |
12.8800 USDT |
12.6500 USDT |
| 2023-02-25 |
12.2000 USDT |
8,379.9190 APT |
12.8400 USDT |
11.5600 USDT |
12.8600 USDT |
12.2000 USDT |
| 2023-02-24 |
12.8200 USDT |
7,162.6100 APT |
13.4100 USDT |
12.4700 USDT |
13.7800 USDT |
12.8200 USDT |
| 2023-02-23 |
13.4500 USDT |
8,083.0860 APT |
13.8600 USDT |
13.2500 USDT |
14.1500 USDT |
13.4500 USDT |
| 2023-02-22 |
13.9600 USDT |
5,251.2740 APT |
13.2500 USDT |
12.8000 USDT |
13.9800 USDT |
13.9600 USDT |
| 2023-02-21 |
13.2800 USDT |
1,982.0290 APT |
14.1500 USDT |
13.1100 USDT |
14.1800 USDT |
13.2800 USDT |
| 2023-02-20 |
14.1100 USDT |
5,648.2290 APT |
14.0300 USDT |
13.6700 USDT |
14.3300 USDT |
14.1100 USDT |
| 2023-02-19 |
14.1900 USDT |
7,986.9510 APT |
14.5000 USDT |
13.6900 USDT |
14.7900 USDT |
14.1900 USDT |
| 2023-02-18 |
14.3000 USDT |
4,499.9660 APT |
14.8600 USDT |
14.1700 USDT |
14.9200 USDT |
14.3000 USDT |
| 2023-02-17 |
14.8100 USDT |
17,972.9560 APT |
14.7900 USDT |
14.1500 USDT |
15.0800 USDT |
14.8100 USDT |
| 2023-02-16 |
14.5800 USDT |
16,751.1760 APT |
16.0500 USDT |
14.5500 USDT |
16.6800 USDT |
14.5800 USDT |
| 2023-02-15 |
15.9300 USDT |
7,308.8410 APT |
14.6400 USDT |
14.1000 USDT |
16.3800 USDT |
15.9300 USDT |
| 2023-02-14 |
14.7000 USDT |
5,669.2080 APT |
13.9300 USDT |
13.5800 USDT |
14.7500 USDT |
14.7000 USDT |
| 2023-02-13 |
13.7800 USDT |
9,493.0360 APT |
12.9400 USDT |
12.4000 USDT |
13.7900 USDT |
13.7800 USDT |
| 2023-02-12 |
13.1000 USDT |
1,350.2110 APT |
13.9200 USDT |
12.9400 USDT |
14.1200 USDT |
13.1000 USDT |
| 2023-02-11 |
13.9600 USDT |
12,227.3180 APT |
13.7900 USDT |
13.2600 USDT |
14.6400 USDT |
13.9600 USDT |
| 2023-02-10 |
13.6000 USDT |
23,523.2290 APT |
13.4400 USDT |
12.5700 USDT |
13.7100 USDT |
13.6000 USDT |
| 2023-02-09 |
13.2300 USDT |
19,231.6380 APT |
15.0500 USDT |
12.6900 USDT |
15.1500 USDT |
13.2300 USDT |
| 2023-02-08 |
15.0400 USDT |
5,925.9600 APT |
15.9700 USDT |
14.7400 USDT |
16.3100 USDT |
15.0400 USDT |
| 2023-02-07 |
16.1200 USDT |
11,904.0640 APT |
15.0800 USDT |
15.0200 USDT |
16.1900 USDT |
16.1200 USDT |
| 2023-02-06 |
14.7300 USDT |
27,699.8560 APT |
15.3300 USDT |
14.3500 USDT |
15.9500 USDT |
14.7300 USDT |
| 2023-02-05 |
15.4300 USDT |
13,540.1710 APT |
16.4000 USDT |
14.8000 USDT |
17.0700 USDT |
15.4300 USDT |
| 2023-02-04 |
16.4100 USDT |
12,240.7490 APT |
16.9100 USDT |
16.3600 USDT |
16.9100 USDT |
16.4100 USDT |
| 2023-02-03 |
17.0400 USDT |
2,070.1420 APT |
16.9200 USDT |
16.6300 USDT |
17.4600 USDT |
17.0400 USDT |
| 2023-02-02 |
17.3000 USDT |
4,023.0280 APT |
18.0900 USDT |
16.9000 USDT |
18.6700 USDT |
17.3000 USDT |
| 2023-02-01 |
18.2000 USDT |
9,819.3720 APT |
16.5000 USDT |
15.4400 USDT |
18.3900 USDT |
18.2000 USDT |
| 2023-01-31 |
16.7400 USDT |
8,333.5750 APT |
17.2800 USDT |
16.1100 USDT |
17.3800 USDT |
16.7400 USDT |
| 2023-01-30 |
17.0300 USDT |
18,330.4210 APT |
18.3400 USDT |
16.3400 USDT |
20.3000 USDT |
17.0300 USDT |
| 2023-01-29 |
18.9000 USDT |
22,038.7690 APT |
17.8100 USDT |
17.4800 USDT |
18.9000 USDT |
18.9000 USDT |
| 2023-01-28 |
17.8500 USDT |
27,682.3510 APT |
17.7500 USDT |
16.6600 USDT |
18.9700 USDT |
17.8500 USDT |
| 2023-01-27 |
17.7200 USDT |
26,466.9170 APT |
17.9300 USDT |
17.1800 USDT |
18.7200 USDT |
17.7200 USDT |
| 2023-01-26 |
18.3200 USDT |
14,244.7220 APT |
18.5200 USDT |
17.2300 USDT |
20.3200 USDT |
18.3200 USDT |
| 2023-01-25 |
18.2500 USDT |
14,970.7290 APT |
12.4100 USDT |
12.3100 USDT |
18.8100 USDT |
18.2500 USDT |
| 2023-01-24 |
11.9400 USDT |
9,383.2140 APT |
12.6800 USDT |
11.6200 USDT |
13.5200 USDT |
11.9400 USDT |
| 2023-01-23 |
12.8900 USDT |
7,872.7960 APT |
13.2900 USDT |
12.6400 USDT |
14.4200 USDT |
12.8900 USDT |
| 2023-01-22 |
13.3300 USDT |
16,891.1960 APT |
11.7800 USDT |
11.6800 USDT |
14.5200 USDT |
13.3300 USDT |
| 2023-01-21 |
11.8800 USDT |
18,404.0310 APT |
11.0700 USDT |
10.4300 USDT |
13.2600 USDT |
11.8800 USDT |