Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.2654 USD |
132,552.1731 APT |
1.2450 USD |
1.2373 USD |
1.2786 USD |
1.2564 USD |
| 2026-02-03 |
1.2709 USD |
109,860.0726 APT |
1.2770 USD |
1.2473 USD |
1.2847 USD |
1.2731 USD |
| 2026-02-02 |
1.2371 USD |
76,634.1389 APT |
1.2376 USD |
1.1969 USD |
1.2722 USD |
1.2582 USD |
| 2026-02-01 |
1.2732 USD |
16,792.4122 APT |
1.2735 USD |
1.2554 USD |
1.2834 USD |
1.2772 USD |
| 2026-01-31 |
1.4367 USD |
5,970.6527 APT |
1.4470 USD |
1.4300 USD |
1.4510 USD |
1.4353 USD |
| 2026-01-30 |
1.4515 USD |
165,701.5010 APT |
1.4934 USD |
1.4130 USD |
1.5061 USD |
1.4505 USD |
| 2026-01-29 |
1.5028 USD |
182,199.3104 APT |
1.6099 USD |
1.4415 USD |
1.6099 USD |
1.4899 USD |
| 2026-01-28 |
1.6059 USD |
45,275.5987 APT |
1.5932 USD |
1.5794 USD |
1.6252 USD |
1.6156 USD |
| 2026-01-27 |
1.5594 USD |
40,373.8979 APT |
1.5489 USD |
1.5389 USD |
1.5808 USD |
1.5408 USD |
| 2026-01-26 |
1.5223 USD |
15,205.0119 APT |
1.4825 USD |
1.4825 USD |
1.5360 USD |
1.5253 USD |
| 2026-01-25 |
1.5496 USD |
38,217.8909 APT |
1.5465 USD |
1.5346 USD |
1.5624 USD |
1.5501 USD |
| 2026-01-24 |
1.5506 USD |
12,926.8042 APT |
1.5529 USD |
1.5412 USD |
1.5643 USD |
1.5523 USD |
| 2026-01-23 |
1.5841 USD |
56,266.4920 APT |
1.5493 USD |
1.5470 USD |
1.6145 USD |
1.5771 USD |
| 2026-01-22 |
1.5667 USD |
29,728.6382 APT |
1.5590 USD |
1.5514 USD |
1.5833 USD |
1.5649 USD |
| 2026-01-21 |
1.5677 USD |
73,930.7978 APT |
1.5320 USD |
1.5153 USD |
1.6024 USD |
1.5307 USD |
| 2026-01-20 |
1.5886 USD |
133,914.0855 APT |
1.6072 USD |
1.5400 USD |
1.6280 USD |
1.5587 USD |
| 2026-01-19 |
1.6199 USD |
219,250.6687 APT |
1.7231 USD |
1.5089 USD |
1.7231 USD |
1.6225 USD |
| 2026-01-18 |
1.8339 USD |
34,826.6064 APT |
1.8740 USD |
1.8113 USD |
1.8804 USD |
1.8203 USD |
| 2026-01-17 |
1.8455 USD |
86,451.8177 APT |
1.7955 USD |
1.7910 USD |
1.9113 USD |
1.9000 USD |
| 2026-01-16 |
1.7771 USD |
79,466.7862 APT |
1.8021 USD |
1.7460 USD |
1.8104 USD |
1.7995 USD |
| 2026-01-15 |
1.8967 USD |
28,763.5455 APT |
1.9326 USD |
1.8797 USD |
1.9482 USD |
1.8955 USD |
| 2026-01-14 |
1.9532 USD |
28,649.1223 APT |
1.9833 USD |
1.9274 USD |
1.9833 USD |
1.9380 USD |
| 2026-01-13 |
1.8234 USD |
97,935.2064 APT |
1.7669 USD |
1.7643 USD |
1.8999 USD |
1.8973 USD |
| 2026-01-12 |
1.7696 USD |
105,660.2305 APT |
1.7640 USD |
1.7279 USD |
1.8174 USD |
1.7965 USD |
| 2026-01-11 |
1.8027 USD |
117,547.2364 APT |
1.8062 USD |
1.7570 USD |
1.8225 USD |
1.7638 USD |
| 2026-01-10 |
1.8167 USD |
26,780.2033 APT |
1.8208 USD |
1.7986 USD |
1.8370 USD |
1.8334 USD |
| 2026-01-09 |
1.8041 USD |
86,278.8341 APT |
1.8167 USD |
1.7710 USD |
1.8382 USD |
1.8017 USD |
| 2026-01-08 |
1.8511 USD |
34,910.9521 APT |
1.8861 USD |
1.8100 USD |
1.8931 USD |
1.8319 USD |
| 2026-01-07 |
1.9116 USD |
72,753.1853 APT |
1.9563 USD |
1.8683 USD |
1.9573 USD |
1.8708 USD |
| 2026-01-06 |
1.9334 USD |
261,092.5209 APT |
1.9645 USD |
1.8672 USD |
2.0114 USD |
1.9627 USD |
| 2026-01-05 |
1.9197 USD |
69,054.8651 APT |
1.9476 USD |
1.8977 USD |
1.9764 USD |
1.9171 USD |
| 2026-01-04 |
1.9220 USD |
83,710.6529 APT |
1.8996 USD |
1.8954 USD |
1.9573 USD |
1.9294 USD |
| 2026-01-03 |
1.8971 USD |
58,040.6419 APT |
1.9078 USD |
1.8491 USD |
1.9338 USD |
1.8847 USD |
| 2026-01-02 |
1.8549 USD |
297,645.8188 APT |
1.8616 USD |
1.8070 USD |
1.9004 USD |
1.8903 USD |
| 2026-01-01 |
1.6631 USD |
33,211.4311 APT |
1.6594 USD |
1.6502 USD |
1.7111 USD |
1.7111 USD |
| 2025-12-31 |
1.7016 USD |
178,743.1926 APT |
1.7144 USD |
1.6426 USD |
1.7393 USD |
1.6475 USD |
| 2025-12-30 |
1.7067 USD |
131,070.9449 APT |
1.6782 USD |
1.6669 USD |
1.7504 USD |
1.7103 USD |
| 2025-12-29 |
1.7576 USD |
112,192.7920 APT |
1.7247 USD |
1.7151 USD |
1.8053 USD |
1.7176 USD |
| 2025-12-28 |
1.7213 USD |
116,714.8952 APT |
1.7555 USD |
1.6968 USD |
1.7557 USD |
1.7074 USD |
| 2025-12-27 |
1.7307 USD |
104,313.0477 APT |
1.6806 USD |
1.6741 USD |
1.7517 USD |
1.7256 USD |
| 2025-12-26 |
1.6688 USD |
142,728.1873 APT |
1.5908 USD |
1.5908 USD |
1.7186 USD |
1.6851 USD |
| 2025-12-25 |
1.6606 USD |
121,794.0520 APT |
1.6407 USD |
1.6202 USD |
1.6871 USD |
1.6443 USD |
| 2025-12-24 |
1.5999 USD |
128,633.0140 APT |
1.6184 USD |
1.5563 USD |
1.6426 USD |
1.6369 USD |
| 2025-12-23 |
1.6291 USD |
971.0161 APT |
1.6225 USD |
1.6225 USD |
1.6315 USD |
1.6288 USD |
| 2025-12-22 |
1.5864 USD |
9,659.8795 APT |
1.5743 USD |
1.5595 USD |
1.6110 USD |
1.5913 USD |
| 2025-12-21 |
1.6074 USD |
19,266.1228 APT |
1.6102 USD |
1.5975 USD |
1.6347 USD |
1.6342 USD |
| 2025-12-20 |
1.6638 USD |
123,465.6732 APT |
1.6373 USD |
1.6211 USD |
1.6976 USD |
1.6392 USD |
| 2025-12-19 |
1.5740 USD |
138,889.1812 APT |
1.4549 USD |
1.4251 USD |
1.6611 USD |
1.6025 USD |
| 2025-12-18 |
1.4829 USD |
140,703.4788 APT |
1.4974 USD |
1.4173 USD |
1.5629 USD |
1.4591 USD |
| 2025-12-17 |
1.5849 USD |
1,937.7854 APT |
1.5833 USD |
1.5798 USD |
1.5961 USD |
1.5936 USD |