Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
4.7438 USD |
4,762.0861 APT |
4.7286 USD |
4.7003 USD |
4.7690 USD |
4.7581 USD |
| 2025-05-31 |
4.6618 USD |
37,863.7419 APT |
4.7460 USD |
4.5320 USD |
4.7794 USD |
4.7607 USD |
| 2025-05-30 |
4.9681 USD |
87,032.8960 APT |
5.1560 USD |
4.6947 USD |
5.1757 USD |
4.7441 USD |
| 2025-05-29 |
5.3447 USD |
45,810.1619 APT |
5.4300 USD |
5.1609 USD |
5.5757 USD |
5.1609 USD |
| 2025-05-28 |
5.3700 USD |
33,185.5201 APT |
5.3531 USD |
5.2734 USD |
5.4782 USD |
5.2761 USD |
| 2025-05-27 |
5.3415 USD |
30,857.7862 APT |
5.2834 USD |
5.1985 USD |
5.5199 USD |
5.4359 USD |
| 2025-05-26 |
5.3496 USD |
41,716.6923 APT |
5.2704 USD |
5.2458 USD |
5.4820 USD |
5.2493 USD |
| 2025-05-25 |
5.1349 USD |
33,757.8035 APT |
5.3169 USD |
5.0116 USD |
5.3411 USD |
5.1047 USD |
| 2025-05-24 |
5.3793 USD |
15,960.6946 APT |
5.3305 USD |
5.3165 USD |
5.4450 USD |
5.3696 USD |
| 2025-05-23 |
5.7348 USD |
152,840.5455 APT |
5.7312 USD |
5.4500 USD |
5.9944 USD |
5.5292 USD |
| 2025-05-22 |
5.3663 USD |
46,546.8189 APT |
5.2868 USD |
5.2806 USD |
5.4946 USD |
5.4725 USD |
| 2025-05-21 |
5.1740 USD |
44,546.5462 APT |
5.1532 USD |
5.0957 USD |
5.2560 USD |
5.1841 USD |
| 2025-05-20 |
5.1562 USD |
71,444.7096 APT |
5.2262 USD |
5.0397 USD |
5.2934 USD |
5.0862 USD |
| 2025-05-19 |
5.0210 USD |
76,198.3691 APT |
5.2004 USD |
4.8237 USD |
5.2297 USD |
5.1428 USD |
| 2025-05-18 |
5.1779 USD |
150,932.4187 APT |
5.0688 USD |
4.9000 USD |
5.3206 USD |
5.0567 USD |
| 2025-05-17 |
5.1384 USD |
52,856.6975 APT |
5.2581 USD |
5.0298 USD |
5.2586 USD |
5.0810 USD |
| 2025-05-16 |
5.3736 USD |
45,460.0410 APT |
5.3121 USD |
5.2767 USD |
5.4446 USD |
5.3356 USD |
| 2025-05-15 |
5.5768 USD |
60,463.5076 APT |
5.7405 USD |
5.3946 USD |
5.8257 USD |
5.4578 USD |
| 2025-05-14 |
6.0303 USD |
64,052.2911 APT |
6.1432 USD |
5.7889 USD |
6.1817 USD |
5.8255 USD |
| 2025-05-13 |
5.9277 USD |
147,731.7278 APT |
5.8449 USD |
5.5165 USD |
6.2481 USD |
6.1539 USD |
| 2025-05-12 |
5.9143 USD |
125,098.3922 APT |
5.8731 USD |
5.6068 USD |
6.1544 USD |
5.7861 USD |
| 2025-05-11 |
6.0157 USD |
87,581.9967 APT |
6.0900 USD |
5.7878 USD |
6.2827 USD |
5.8970 USD |
| 2025-05-10 |
5.7439 USD |
60,020.5471 APT |
5.5987 USD |
5.4982 USD |
5.8796 USD |
5.8496 USD |
| 2025-05-09 |
5.6015 USD |
159,364.4067 APT |
5.4854 USD |
5.4571 USD |
5.8583 USD |
5.4988 USD |
| 2025-05-08 |
5.1957 USD |
103,012.4546 APT |
4.7936 USD |
4.7936 USD |
5.4900 USD |
5.4723 USD |
| 2025-05-07 |
4.7639 USD |
20,536.7299 APT |
4.7469 USD |
4.6924 USD |
4.8187 USD |
4.7005 USD |
| 2025-05-06 |
4.8401 USD |
41,337.5808 APT |
4.9727 USD |
4.6647 USD |
4.9727 USD |
4.7346 USD |
| 2025-05-05 |
5.0815 USD |
21,845.2856 APT |
5.1121 USD |
4.9751 USD |
5.2000 USD |
5.0237 USD |
| 2025-05-04 |
5.1299 USD |
19,279.6641 APT |
5.1869 USD |
5.0736 USD |
5.2082 USD |
5.1067 USD |
| 2025-05-03 |
5.2603 USD |
17,181.6884 APT |
5.4401 USD |
5.1459 USD |
5.4401 USD |
5.2367 USD |
| 2025-05-02 |
5.4977 USD |
70,831.3150 APT |
5.5052 USD |
5.3884 USD |
5.5783 USD |
5.4301 USD |
| 2025-05-01 |
5.4859 USD |
25,792.7955 APT |
5.3691 USD |
5.3691 USD |
5.5639 USD |
5.5573 USD |
| 2025-04-30 |
5.2979 USD |
34,887.5501 APT |
5.4269 USD |
5.1669 USD |
5.4528 USD |
5.2921 USD |
| 2025-04-29 |
5.6005 USD |
30,685.3027 APT |
5.5551 USD |
5.4790 USD |
5.6821 USD |
5.5729 USD |
| 2025-04-28 |
5.5383 USD |
61,503.1384 APT |
5.3556 USD |
5.2567 USD |
5.6633 USD |
5.5485 USD |
| 2025-04-27 |
5.4656 USD |
43,677.1684 APT |
5.6390 USD |
5.3241 USD |
5.6541 USD |
5.4227 USD |
| 2025-04-26 |
5.5870 USD |
40,856.7950 APT |
5.5719 USD |
5.5010 USD |
5.6826 USD |
5.6115 USD |
| 2025-04-25 |
5.5331 USD |
31,322.3456 APT |
5.5200 USD |
5.3478 USD |
5.6475 USD |
5.5391 USD |
| 2025-04-24 |
5.3446 USD |
52,670.2886 APT |
5.3593 USD |
5.1799 USD |
5.6000 USD |
5.4684 USD |
| 2025-04-23 |
5.3048 USD |
80,232.0323 APT |
5.2798 USD |
5.2026 USD |
5.4031 USD |
5.3499 USD |
| 2025-04-22 |
5.0103 USD |
79,399.6770 APT |
4.9210 USD |
4.7709 USD |
5.2361 USD |
5.2182 USD |
| 2025-04-21 |
5.1184 USD |
36,311.0853 APT |
5.0737 USD |
4.9697 USD |
5.2395 USD |
4.9765 USD |
| 2025-04-20 |
4.9920 USD |
52,665.3781 APT |
4.9280 USD |
4.8631 USD |
5.0758 USD |
5.0440 USD |
| 2025-04-19 |
4.8013 USD |
30,066.7245 APT |
4.7020 USD |
4.6509 USD |
4.8712 USD |
4.8712 USD |
| 2025-04-18 |
4.6987 USD |
11,994.9605 APT |
4.5965 USD |
4.5563 USD |
4.7961 USD |
4.7496 USD |
| 2025-04-17 |
4.6154 USD |
9,511.6905 APT |
4.6214 USD |
4.5240 USD |
4.7273 USD |
4.6702 USD |
| 2025-04-16 |
4.6542 USD |
17,508.6144 APT |
4.6156 USD |
4.5500 USD |
4.7311 USD |
4.6446 USD |
| 2025-04-15 |
4.6961 USD |
29,521.6990 APT |
4.7972 USD |
4.6107 USD |
4.8180 USD |
4.6636 USD |
| 2025-04-14 |
4.8790 USD |
21,910.8104 APT |
4.8410 USD |
4.7868 USD |
4.9856 USD |
4.8131 USD |
| 2025-04-13 |
4.9786 USD |
57,739.9452 APT |
4.9640 USD |
4.7570 USD |
5.1836 USD |
4.7936 USD |