Identifier on Kraken: APRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1330 USD |
189,157.9707 APR |
0.1327 USD |
0.1306 USD |
0.1369 USD |
0.1332 USD |
| 2025-12-03 |
0.1352 USD |
367,006.2700 APR |
0.1293 USD |
0.1270 USD |
0.1442 USD |
0.1312 USD |
| 2025-12-02 |
0.1226 USD |
143,285.4390 APR |
0.1227 USD |
0.1151 USD |
0.1306 USD |
0.1298 USD |
| 2025-12-01 |
0.1279 USD |
93,874.8252 APR |
0.1349 USD |
0.1228 USD |
0.1349 USD |
0.1243 USD |
| 2025-11-30 |
0.1472 USD |
39,761.4258 APR |
0.1434 USD |
0.1434 USD |
0.1500 USD |
0.1467 USD |
| 2025-11-29 |
0.1492 USD |
168,471.4921 APR |
0.1494 USD |
0.1394 USD |
0.1550 USD |
0.1454 USD |
| 2025-11-28 |
0.1507 USD |
179,467.7006 APR |
0.1596 USD |
0.1436 USD |
0.1596 USD |
0.1550 USD |
| 2025-11-27 |
0.1634 USD |
332,418.3096 APR |
0.1676 USD |
0.1590 USD |
0.1872 USD |
0.1623 USD |
| 2025-11-26 |
0.1659 USD |
368,499.6183 APR |
0.1802 USD |
0.1513 USD |
0.1823 USD |
0.1636 USD |
| 2025-11-25 |
0.2186 USD |
225,587.5970 APR |
0.2338 USD |
0.1858 USD |
0.2384 USD |
0.1871 USD |
| 2025-11-24 |
0.2771 USD |
154,770.9766 APR |
0.2656 USD |
0.2651 USD |
0.2878 USD |
0.2832 USD |
| 2025-11-23 |
0.2449 USD |
93,581.4446 APR |
0.2523 USD |
0.2393 USD |
0.2540 USD |
0.2402 USD |
| 2025-11-22 |
0.2445 USD |
439,859.4515 APR |
0.2346 USD |
0.2317 USD |
0.2643 USD |
0.2498 USD |
| 2025-11-21 |
0.2535 USD |
70,588.5968 APR |
0.2640 USD |
0.2339 USD |
0.2689 USD |
0.2489 USD |
| 2025-11-20 |
0.2755 USD |
228,546.0107 APR |
0.2736 USD |
0.2648 USD |
0.2832 USD |
0.2768 USD |
| 2025-11-19 |
0.2834 USD |
329,511.2914 APR |
0.2898 USD |
0.2614 USD |
0.3356 USD |
0.2749 USD |
| 2025-11-18 |
0.2637 USD |
198,009.6850 APR |
0.2675 USD |
0.2588 USD |
0.2728 USD |
0.2721 USD |
| 2025-11-17 |
0.2630 USD |
140,636.8984 APR |
0.2660 USD |
0.2544 USD |
0.2725 USD |
0.2635 USD |
| 2025-11-16 |
0.2867 USD |
228,604.9874 APR |
0.2722 USD |
0.2688 USD |
0.3013 USD |
0.2694 USD |
| 2025-11-15 |
0.2784 USD |
13,822.0714 APR |
0.2851 USD |
0.2685 USD |
0.2893 USD |
0.2740 USD |
| 2025-11-14 |
0.3075 USD |
216,551.7888 APR |
0.2799 USD |
0.2793 USD |
0.3260 USD |
0.2987 USD |
| 2025-11-13 |
0.2751 USD |
4,612.1873 APR |
0.2716 USD |
0.2716 USD |
0.2761 USD |
0.2728 USD |
| 2025-11-12 |
0.3068 USD |
1,602.5723 APR |
0.3068 USD |
0.3068 USD |
0.3068 USD |
0.3068 USD |
| 2025-11-11 |
0.2849 USD |
82,059.7177 APR |
0.2946 USD |
0.2787 USD |
0.2949 USD |
0.2834 USD |
| 2025-11-10 |
0.2957 USD |
249,544.5670 APR |
0.2840 USD |
0.2729 USD |
0.3247 USD |
0.3098 USD |
| 2025-11-09 |
0.2828 USD |
460,509.3302 APR |
0.3014 USD |
0.2545 USD |
0.3194 USD |
0.2819 USD |
| 2025-11-08 |
0.2548 USD |
600,654.7582 APR |
0.2457 USD |
0.2222 USD |
0.3019 USD |
0.3000 USD |
| 2025-11-07 |
0.2381 USD |
385,880.5990 APR |
0.2381 USD |
0.2260 USD |
0.2493 USD |
0.2484 USD |
| 2025-11-06 |
0.2585 USD |
585,543.9993 APR |
0.2779 USD |
0.2357 USD |
0.2779 USD |
0.2380 USD |
| 2025-11-05 |
0.3118 USD |
568,882.4217 APR |
0.3198 USD |
0.2788 USD |
0.3507 USD |
0.2826 USD |
| 2025-11-04 |
0.2736 USD |
94,881.7562 APR |
0.2858 USD |
0.2589 USD |
0.2875 USD |
0.2820 USD |
| 2025-11-03 |
0.2871 USD |
33,086.7350 APR |
0.2952 USD |
0.2779 USD |
0.2995 USD |
0.2874 USD |
| 2025-11-02 |
0.3005 USD |
110,828.9418 APR |
0.3254 USD |
0.2830 USD |
0.3255 USD |
0.3028 USD |
| 2025-11-01 |
0.3235 USD |
130,243.4541 APR |
0.3039 USD |
0.2967 USD |
0.3435 USD |
0.3161 USD |
| 2025-10-31 |
0.3244 USD |
376,463.9132 APR |
0.4049 USD |
0.2953 USD |
0.4049 USD |
0.3035 USD |
| 2025-10-30 |
0.2879 USD |
381,628.6642 APR |
0.3503 USD |
0.2596 USD |
0.3521 USD |
0.3024 USD |
| 2025-10-29 |
0.3799 USD |
156,077.9033 APR |
0.3662 USD |
0.3491 USD |
0.4087 USD |
0.3542 USD |
| 2025-10-28 |
0.3432 USD |
459,558.3214 APR |
0.3519 USD |
0.3200 USD |
0.3597 USD |
0.3368 USD |
| 2025-10-27 |
0.3605 USD |
1,138,467.9177 APR |
0.3965 USD |
0.3357 USD |
0.4297 USD |
0.3540 USD |
| 2025-10-26 |
0.3757 USD |
152,019.7152 APR |
0.3690 USD |
0.3608 USD |
0.3978 USD |
0.3914 USD |
| 2025-10-25 |
0.4539 USD |
301,974.0044 APR |
0.4736 USD |
0.4133 USD |
0.4942 USD |
0.4548 USD |
| 2025-10-24 |
0.6399 USD |
1,778,391.7119 APR |
0.6369 USD |
0.5227 USD |
0.8458 USD |
0.7111 USD |
| 2025-10-23 |
0.3882 USD |
689,037.5158 APR |
0.3500 USD |
0.3021 USD |
0.7000 USD |
0.4369 USD |