Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
2.0111 USD |
104,017.5713 APT |
2.0246 USD |
1.9903 USD |
2.0387 USD |
1.9993 USD |
| 2025-12-03 |
2.0068 USD |
148,385.6067 APT |
1.9687 USD |
1.9600 USD |
2.0266 USD |
2.0035 USD |
| 2025-12-02 |
1.9296 USD |
64,418.3777 APT |
1.8729 USD |
1.8429 USD |
2.0061 USD |
1.9594 USD |
| 2025-12-01 |
1.8769 USD |
90,831.9246 APT |
1.9800 USD |
1.8400 USD |
1.9800 USD |
1.8497 USD |
| 2025-11-30 |
2.0258 USD |
45,953.2393 APT |
2.0450 USD |
2.0011 USD |
2.0568 USD |
2.0234 USD |
| 2025-11-29 |
2.0558 USD |
176,165.2533 APT |
2.1456 USD |
1.9753 USD |
2.1541 USD |
2.0344 USD |
| 2025-11-28 |
2.1778 USD |
104,571.8813 APT |
2.2703 USD |
2.1089 USD |
2.2703 USD |
2.1365 USD |
| 2025-11-27 |
2.2630 USD |
8,282.7464 APT |
2.2614 USD |
2.2301 USD |
2.2937 USD |
2.2669 USD |
| 2025-11-26 |
2.2569 USD |
58,703.1625 APT |
2.2968 USD |
2.2071 USD |
2.2968 USD |
2.2190 USD |
| 2025-11-25 |
2.2534 USD |
97,081.7139 APT |
2.3441 USD |
2.1956 USD |
2.3594 USD |
2.2558 USD |
| 2025-11-24 |
2.3453 USD |
8,535.1437 APT |
2.3150 USD |
2.3045 USD |
2.3834 USD |
2.3073 USD |
| 2025-11-23 |
2.3543 USD |
47,236.8141 APT |
2.3144 USD |
2.3090 USD |
2.3720 USD |
2.3440 USD |
| 2025-11-22 |
2.3272 USD |
57,325.5125 APT |
2.3908 USD |
2.2859 USD |
2.4045 USD |
2.3157 USD |
| 2025-11-21 |
2.5389 USD |
236,187.5961 APT |
2.7398 USD |
2.3308 USD |
2.8194 USD |
2.3911 USD |
| 2025-11-20 |
2.9905 USD |
53,340.4808 APT |
2.8797 USD |
2.8770 USD |
3.0588 USD |
3.0072 USD |
| 2025-11-19 |
2.8508 USD |
45,312.8413 APT |
2.9100 USD |
2.7634 USD |
2.9201 USD |
2.7635 USD |
| 2025-11-18 |
2.8390 USD |
71,900.6665 APT |
2.7481 USD |
2.7080 USD |
2.9631 USD |
2.9369 USD |
| 2025-11-17 |
2.8297 USD |
84,166.0824 APT |
2.8301 USD |
2.6793 USD |
2.9393 USD |
2.7323 USD |
| 2025-11-16 |
2.8457 USD |
45,430.9867 APT |
2.9100 USD |
2.7455 USD |
2.9702 USD |
2.8150 USD |
| 2025-11-15 |
2.9735 USD |
22,674.2702 APT |
2.9145 USD |
2.9145 USD |
3.0177 USD |
3.0080 USD |
| 2025-11-14 |
2.9218 USD |
92,771.6860 APT |
2.9764 USD |
2.8124 USD |
2.9997 USD |
2.9921 USD |
| 2025-11-13 |
3.0208 USD |
120,455.8081 APT |
3.0379 USD |
2.8663 USD |
3.1568 USD |
2.9359 USD |
| 2025-11-12 |
3.0830 USD |
121,228.4466 APT |
3.1017 USD |
2.9860 USD |
3.1980 USD |
3.0412 USD |
| 2025-11-11 |
3.1909 USD |
203,754.2477 APT |
3.3021 USD |
3.0770 USD |
3.3748 USD |
3.0978 USD |
| 2025-11-10 |
3.2416 USD |
42,040.9652 APT |
3.2112 USD |
3.1907 USD |
3.2675 USD |
3.2423 USD |
| 2025-11-09 |
3.0049 USD |
53,346.1979 APT |
3.0835 USD |
2.9556 USD |
3.0835 USD |
2.9800 USD |
| 2025-11-08 |
3.0960 USD |
129,098.8564 APT |
3.1699 USD |
2.9871 USD |
3.2406 USD |
3.0365 USD |
| 2025-11-07 |
3.0431 USD |
794,036.8987 APT |
2.7415 USD |
2.7351 USD |
3.2762 USD |
3.1732 USD |
| 2025-11-06 |
2.6935 USD |
99,593.8583 APT |
2.6807 USD |
2.6062 USD |
2.7707 USD |
2.7428 USD |
| 2025-11-05 |
2.6214 USD |
110,708.0568 APT |
2.5602 USD |
2.4218 USD |
2.7040 USD |
2.6849 USD |
| 2025-11-04 |
2.7848 USD |
19,899.0603 APT |
2.7784 USD |
2.7500 USD |
2.8363 USD |
2.8053 USD |
| 2025-11-03 |
3.1463 USD |
53,548.1871 APT |
3.3757 USD |
3.0776 USD |
3.3825 USD |
3.0841 USD |
| 2025-11-02 |
3.3533 USD |
24,801.5057 APT |
3.3138 USD |
3.2863 USD |
3.4209 USD |
3.2863 USD |
| 2025-11-01 |
3.2704 USD |
13,000.2265 APT |
3.2431 USD |
3.2324 USD |
3.3326 USD |
3.2775 USD |
| 2025-10-31 |
3.2451 USD |
47,281.3794 APT |
3.2015 USD |
3.1936 USD |
3.3036 USD |
3.2055 USD |
| 2025-10-30 |
3.2585 USD |
54,030.3424 APT |
3.4106 USD |
3.1069 USD |
3.4630 USD |
3.1130 USD |
| 2025-10-29 |
3.3510 USD |
5,610.1709 APT |
3.3565 USD |
3.3323 USD |
3.3645 USD |
3.3522 USD |
| 2025-10-28 |
3.4422 USD |
35,243.8868 APT |
3.4600 USD |
3.3590 USD |
3.5117 USD |
3.4691 USD |
| 2025-10-27 |
3.5078 USD |
104,719.4384 APT |
3.6049 USD |
3.4233 USD |
3.6473 USD |
3.4581 USD |
| 2025-10-26 |
3.2938 USD |
10,199.4059 APT |
3.3105 USD |
3.2821 USD |
3.3215 USD |
3.2857 USD |
| 2025-10-25 |
3.2829 USD |
17,382.3877 APT |
3.3087 USD |
3.2484 USD |
3.3272 USD |
3.2718 USD |
| 2025-10-24 |
3.2474 USD |
18,096.9077 APT |
3.2502 USD |
3.1691 USD |
3.3031 USD |
3.2488 USD |
| 2025-10-23 |
3.2292 USD |
33,813.5460 APT |
3.1943 USD |
3.1671 USD |
3.3255 USD |
3.2335 USD |
| 2025-10-22 |
3.2549 USD |
19,788.6269 APT |
3.2386 USD |
3.1848 USD |
3.3100 USD |
3.2287 USD |
| 2025-10-21 |
3.2535 USD |
56,801.4096 APT |
3.2659 USD |
3.1178 USD |
3.3834 USD |
3.3417 USD |
| 2025-10-20 |
3.2565 USD |
91,821.3760 APT |
3.1896 USD |
3.1356 USD |
3.3602 USD |
3.2616 USD |
| 2025-10-19 |
3.1738 USD |
9,254.6006 APT |
3.1890 USD |
3.1467 USD |
3.1954 USD |
3.1493 USD |
| 2025-10-18 |
3.1656 USD |
44,645.4467 APT |
3.2003 USD |
3.1241 USD |
3.2282 USD |
3.1731 USD |
| 2025-10-17 |
3.1081 USD |
202,713.5338 APT |
3.2980 USD |
2.9557 USD |
3.3396 USD |
3.1904 USD |
| 2025-10-16 |
3.4691 USD |
74,512.6738 APT |
3.5167 USD |
3.3008 USD |
3.5842 USD |
3.5150 USD |