Crypto exchange Kraken

Market Apricot (APT) / USD

Identifier on Kraken: APTUSD
Price
123...1920
Date Price Volume Open Low High Close
2025-07-04 4.5413 USD 79,932.5082 APT 4.7372 USD 4.3231 USD 4.7670 USD 4.3756 USD
2025-07-03 4.7878 USD 67,919.8262 APT 4.7552 USD 4.6638 USD 4.8544 USD 4.7670 USD
2025-07-02 4.5503 USD 112,135.5920 APT 4.4863 USD 4.4216 USD 4.8228 USD 4.8016 USD
2025-07-01 4.6883 USD 77,505.8525 APT 4.9145 USD 4.5390 USD 4.9539 USD 4.5770 USD
2025-06-30 4.8712 USD 36,737.5055 APT 4.9572 USD 4.7730 USD 4.9572 USD 4.8649 USD
2025-06-29 4.8006 USD 38,614.1913 APT 4.8522 USD 4.7224 USD 4.8928 USD 4.7653 USD
2025-06-28 4.8100 USD 41,160.8577 APT 4.8588 USD 4.7364 USD 4.9542 USD 4.8545 USD
2025-06-27 5.0505 USD 169,657.2909 APT 4.8804 USD 4.8138 USD 5.2936 USD 4.8384 USD
2025-06-26 4.8410 USD 61,161.4418 APT 4.8849 USD 4.6479 USD 4.9950 USD 4.7714 USD
2025-06-25 4.8705 USD 235,538.6498 APT 4.9647 USD 4.6394 USD 5.0867 USD 4.9024 USD
2025-06-24 4.3417 USD 61,381.7552 APT 4.3279 USD 4.2522 USD 4.4405 USD 4.2522 USD
2025-06-23 3.9870 USD 109,571.3773 APT 3.9265 USD 3.8741 USD 4.2014 USD 4.1659 USD
2025-06-22 3.9757 USD 82,371.3515 APT 4.1791 USD 3.8120 USD 4.2262 USD 3.8569 USD
2025-06-21 4.4258 USD 140,463.8294 APT 4.2725 USD 4.0871 USD 4.6875 USD 4.1200 USD
2025-06-20 4.4078 USD 12,506.1966 APT 4.3850 USD 4.3195 USD 4.4709 USD 4.4299 USD
2025-06-19 4.4384 USD 14,876.5704 APT 4.4839 USD 4.3899 USD 4.5069 USD 4.3997 USD
2025-06-18 4.4029 USD 21,376.7737 APT 4.4579 USD 4.2712 USD 4.5289 USD 4.3767 USD
2025-06-17 4.6684 USD 27,876.5376 APT 4.6763 USD 4.5792 USD 4.7480 USD 4.5966 USD
2025-06-16 4.5983 USD 13,525.9913 APT 4.5411 USD 4.4986 USD 4.6824 USD 4.6707 USD
2025-06-15 4.4944 USD 11,187.8389 APT 4.4722 USD 4.4370 USD 4.5411 USD 4.5132 USD
2025-06-14 4.5076 USD 9,584.8256 APT 4.4945 USD 4.4852 USD 4.5452 USD 4.5322 USD
2025-06-13 4.4461 USD 58,648.5557 APT 4.6807 USD 4.3550 USD 4.6807 USD 4.4527 USD
2025-06-12 4.9282 USD 21,715.3337 APT 5.0154 USD 4.8388 USD 5.0697 USD 4.8572 USD
2025-06-11 5.1418 USD 79,903.5576 APT 5.1488 USD 5.0125 USD 5.2510 USD 5.1174 USD
2025-06-10 4.9640 USD 7,108.5595 APT 4.9635 USD 4.8795 USD 4.9913 USD 4.9156 USD
2025-06-09 4.7928 USD 23,495.7650 APT 4.7099 USD 4.6520 USD 4.9018 USD 4.9002 USD
2025-06-08 4.7178 USD 32,762.2909 APT 4.7461 USD 4.5978 USD 4.7793 USD 4.7501 USD
2025-06-07 4.7175 USD 13,168.2341 APT 4.6166 USD 4.6166 USD 4.7709 USD 4.6982 USD
2025-06-06 4.5977 USD 41,481.2249 APT 4.4884 USD 4.4818 USD 4.7166 USD 4.6124 USD
2025-06-05 4.6018 USD 110,240.3113 APT 4.7931 USD 4.4472 USD 4.8637 USD 4.5096 USD
2025-06-04 4.9532 USD 7,931.5031 APT 4.9502 USD 4.8635 USD 5.0086 USD 4.8635 USD
2025-06-03 4.9671 USD 56,640.0802 APT 4.9079 USD 4.8662 USD 5.0437 USD 4.9631 USD
2025-06-02 4.7342 USD 18,938.2723 APT 4.8058 USD 4.6708 USD 4.8273 USD 4.7522 USD
2025-06-01 4.7200 USD 28,066.6652 APT 4.7286 USD 4.6434 USD 4.8231 USD 4.7892 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
123...1920