Identifier on Coinbase Pro: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
1.5579 USDT |
44,233.5130 APT |
1.6154 USDT |
1.5471 USDT |
1.6498 USDT |
1.5579 USDT |
| 2025-12-20 |
1.6140 USDT |
21,512.5430 APT |
1.6333 USDT |
1.6004 USDT |
1.6733 USDT |
1.6140 USDT |
| 2025-12-19 |
1.6510 USDT |
55,668.5200 APT |
1.4386 USDT |
1.4329 USDT |
1.6546 USDT |
1.6510 USDT |
| 2025-12-18 |
1.4200 USDT |
26,671.3090 APT |
1.4995 USDT |
1.4200 USDT |
1.5598 USDT |
1.4200 USDT |
| 2025-12-17 |
1.5228 USDT |
33,669.2250 APT |
1.5968 USDT |
1.5176 USDT |
1.6225 USDT |
1.5228 USDT |
| 2025-12-16 |
1.5997 USDT |
20,543.5090 APT |
1.5637 USDT |
1.5518 USDT |
1.6004 USDT |
1.5997 USDT |
| 2025-12-15 |
1.5747 USDT |
16,054.5920 APT |
1.6261 USDT |
1.5353 USDT |
1.6685 USDT |
1.5747 USDT |
| 2025-12-14 |
1.6330 USDT |
14,650.0570 APT |
1.6875 USDT |
1.6330 USDT |
1.6879 USDT |
1.6330 USDT |
| 2025-12-13 |
1.7022 USDT |
10,789.6800 APT |
1.6395 USDT |
1.6369 USDT |
1.7054 USDT |
1.7022 USDT |
| 2025-12-12 |
1.6212 USDT |
6,419.0300 APT |
1.7188 USDT |
1.6212 USDT |
1.7188 USDT |
1.6212 USDT |
| 2025-12-11 |
1.7120 USDT |
7,428.4960 APT |
1.7446 USDT |
1.6927 USDT |
1.7493 USDT |
1.7120 USDT |
| 2025-12-10 |
1.8255 USDT |
3,623.5080 APT |
1.8451 USDT |
1.7877 USDT |
1.8468 USDT |
1.8255 USDT |
| 2025-12-09 |
1.8837 USDT |
16,499.6090 APT |
1.7654 USDT |
1.7474 USDT |
1.9070 USDT |
1.8837 USDT |
| 2025-12-08 |
1.7761 USDT |
12,707.1070 APT |
1.6973 USDT |
1.6953 USDT |
1.7978 USDT |
1.7761 USDT |
| 2025-12-07 |
1.7663 USDT |
15,733.8330 APT |
1.7567 USDT |
1.6746 USDT |
1.7663 USDT |
1.7663 USDT |
| 2025-12-06 |
1.7862 USDT |
14,593.7750 APT |
1.7307 USDT |
1.6941 USDT |
1.7875 USDT |
1.7862 USDT |
| 2025-12-05 |
1.7231 USDT |
25,353.4390 APT |
1.9411 USDT |
1.7203 USDT |
1.9489 USDT |
1.7231 USDT |
| 2025-12-04 |
1.9370 USDT |
14,180.4640 APT |
2.0269 USDT |
1.9238 USDT |
2.0316 USDT |
1.9370 USDT |
| 2025-12-03 |
2.0158 USDT |
8,687.3300 APT |
1.9774 USDT |
1.9580 USDT |
2.0241 USDT |
2.0158 USDT |
| 2025-12-02 |
1.9555 USDT |
7,301.2060 APT |
1.8698 USDT |
1.8423 USDT |
1.9943 USDT |
1.9555 USDT |
| 2025-12-01 |
1.8496 USDT |
11,852.1920 APT |
1.9467 USDT |
1.8293 USDT |
1.9467 USDT |
1.8496 USDT |
| 2025-11-30 |
2.0347 USDT |
4,000.7120 APT |
2.0251 USDT |
2.0019 USDT |
2.0458 USDT |
2.0347 USDT |
| 2025-11-29 |
1.9804 USDT |
6,945.4810 APT |
2.1287 USDT |
1.9804 USDT |
2.1287 USDT |
1.9804 USDT |
| 2025-11-28 |
2.1154 USDT |
7,920.6870 APT |
2.2484 USDT |
2.1154 USDT |
2.2484 USDT |
2.1154 USDT |
| 2025-11-27 |
2.3080 USDT |
1,945.6400 APT |
2.2610 USDT |
2.2432 USDT |
2.3080 USDT |
2.3080 USDT |
| 2025-11-26 |
2.2768 USDT |
4,938.9790 APT |
2.2928 USDT |
2.1745 USDT |
2.2985 USDT |
2.2768 USDT |
| 2025-11-25 |
2.2992 USDT |
3,995.9920 APT |
2.2867 USDT |
2.2065 USDT |
2.2992 USDT |
2.2992 USDT |
| 2025-11-24 |
2.2754 USDT |
10,958.4780 APT |
2.3253 USDT |
2.2333 USDT |
2.3253 USDT |
2.2754 USDT |
| 2025-11-23 |
2.3653 USDT |
1,388.3600 APT |
2.3488 USDT |
2.3453 USDT |
2.3653 USDT |
2.3653 USDT |
| 2025-11-22 |
2.3196 USDT |
3,941.9170 APT |
2.4121 USDT |
2.2941 USDT |
2.4122 USDT |
2.3196 USDT |
| 2025-11-21 |
2.3927 USDT |
12,984.1510 APT |
2.8254 USDT |
2.3927 USDT |
2.8254 USDT |
2.3927 USDT |
| 2025-11-20 |
2.8076 USDT |
3,910.4590 APT |
2.9067 USDT |
2.8074 USDT |
3.0417 USDT |
2.8076 USDT |
| 2025-11-19 |
2.8280 USDT |
11,231.9120 APT |
2.8894 USDT |
2.7237 USDT |
2.9010 USDT |
2.8280 USDT |
| 2025-11-18 |
2.9126 USDT |
80.6290 APT |
2.8432 USDT |
2.7984 USDT |
2.9593 USDT |
2.9126 USDT |
| 2025-11-17 |
2.7662 USDT |
4,917.2670 APT |
2.8478 USDT |
2.7662 USDT |
2.9357 USDT |
2.7662 USDT |
| 2025-11-16 |
2.7761 USDT |
4,987.7540 APT |
2.8744 USDT |
2.7585 USDT |
2.9704 USDT |
2.7761 USDT |
| 2025-11-15 |
2.9340 USDT |
4,038.1410 APT |
2.9593 USDT |
2.8919 USDT |
3.0070 USDT |
2.9340 USDT |
| 2025-11-14 |
3.0309 USDT |
5,261.9000 APT |
2.9821 USDT |
2.8208 USDT |
3.1297 USDT |
3.0309 USDT |
| 2025-11-13 |
2.9357 USDT |
7,381.2290 APT |
3.0263 USDT |
2.8665 USDT |
3.1549 USDT |
2.9357 USDT |
| 2025-11-12 |
3.0588 USDT |
1,450.0350 APT |
3.0804 USDT |
3.0074 USDT |
3.1549 USDT |
3.0588 USDT |
| 2025-11-11 |
3.0804 USDT |
3,411.9990 APT |
3.3278 USDT |
3.0804 USDT |
3.3684 USDT |
3.0804 USDT |
| 2025-11-10 |
3.2654 USDT |
2,955.0840 APT |
3.2410 USDT |
3.1807 USDT |
3.3278 USDT |
3.2654 USDT |
| 2025-11-09 |
3.2483 USDT |
907.5790 APT |
3.0521 USDT |
2.9433 USDT |
3.2483 USDT |
3.2483 USDT |
| 2025-11-08 |
3.0801 USDT |
1,865.7730 APT |
3.1392 USDT |
2.9998 USDT |
3.2317 USDT |
3.0801 USDT |
| 2025-11-07 |
3.2290 USDT |
21,348.4260 APT |
2.7702 USDT |
2.7702 USDT |
3.5290 USDT |
3.2290 USDT |
| 2025-11-06 |
2.7169 USDT |
5,247.1590 APT |
2.6550 USDT |
2.6166 USDT |
2.7342 USDT |
2.7169 USDT |
| 2025-11-05 |
2.6718 USDT |
2,375.1380 APT |
2.5854 USDT |
2.5714 USDT |
2.6840 USDT |
2.6718 USDT |
| 2025-11-04 |
2.5661 USDT |
10,166.1480 APT |
2.8206 USDT |
2.4245 USDT |
2.8432 USDT |
2.5661 USDT |
| 2025-11-03 |
2.8435 USDT |
9,711.3460 APT |
3.2858 USDT |
2.8266 USDT |
3.2858 USDT |
2.8435 USDT |
| 2025-11-02 |
3.2931 USDT |
6,837.2780 APT |
3.3062 USDT |
3.2616 USDT |
3.4113 USDT |
3.2931 USDT |