Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0062 USD |
47,442.7857 APT |
1.0095 USD |
0.9911 USD |
1.0196 USD |
0.9949 USD |
| 2026-03-04 |
1.0026 USD |
139,755.6089 APT |
1.0123 USD |
0.9880 USD |
1.0274 USD |
0.9976 USD |
| 2026-03-03 |
0.9741 USD |
9,151.5158 APT |
0.9707 USD |
0.9683 USD |
0.9875 USD |
0.9806 USD |
| 2026-03-02 |
0.9439 USD |
13,915.6223 APT |
0.9295 USD |
0.9295 USD |
0.9605 USD |
0.9524 USD |
| 2026-03-01 |
0.9564 USD |
124,891.1952 APT |
0.9670 USD |
0.9388 USD |
0.9787 USD |
0.9444 USD |
| 2026-02-28 |
0.9084 USD |
432,226.5213 APT |
0.9395 USD |
0.8655 USD |
0.9429 USD |
0.9071 USD |
| 2026-02-27 |
0.9885 USD |
321,946.3433 APT |
0.9722 USD |
0.9426 USD |
1.0262 USD |
0.9461 USD |
| 2026-02-26 |
0.9647 USD |
517,569.4645 APT |
1.0072 USD |
0.9285 USD |
1.0096 USD |
0.9654 USD |
| 2026-02-25 |
0.9186 USD |
255,373.9121 APT |
0.8242 USD |
0.8220 USD |
1.0132 USD |
0.9988 USD |
| 2026-02-24 |
0.8154 USD |
247,494.9630 APT |
0.8130 USD |
0.7980 USD |
0.8370 USD |
0.8217 USD |
| 2026-02-23 |
0.8044 USD |
131,987.3247 APT |
0.8422 USD |
0.7915 USD |
0.8422 USD |
0.8189 USD |
| 2026-02-22 |
0.8681 USD |
25,579.3709 APT |
0.8802 USD |
0.8551 USD |
0.8809 USD |
0.8593 USD |
| 2026-02-21 |
0.8881 USD |
18,000.6925 APT |
0.8813 USD |
0.8750 USD |
0.8937 USD |
0.8878 USD |
| 2026-02-20 |
0.8692 USD |
4,743.1887 APT |
0.8654 USD |
0.8654 USD |
0.8732 USD |
0.8674 USD |
| 2026-02-19 |
0.8813 USD |
20,720.2428 APT |
0.8772 USD |
0.8721 USD |
0.8905 USD |
0.8833 USD |
| 2026-02-18 |
0.9123 USD |
30,781.7164 APT |
0.9180 USD |
0.9079 USD |
0.9222 USD |
0.9210 USD |
| 2026-02-17 |
0.9334 USD |
10,204.5825 APT |
0.9254 USD |
0.9220 USD |
0.9376 USD |
0.9302 USD |
| 2026-02-16 |
0.9295 USD |
14,837.8159 APT |
0.9338 USD |
0.9245 USD |
0.9381 USD |
0.9271 USD |
| 2026-02-15 |
0.9764 USD |
45,179.6525 APT |
0.9863 USD |
0.9692 USD |
0.9869 USD |
0.9749 USD |
| 2026-02-14 |
0.9458 USD |
38,717.7283 APT |
0.9365 USD |
0.9353 USD |
0.9535 USD |
0.9441 USD |
| 2026-02-13 |
0.9230 USD |
596.7790 APT |
0.9225 USD |
0.9224 USD |
0.9243 USD |
0.9224 USD |
| 2026-02-12 |
0.9452 USD |
62,009.5680 APT |
0.9252 USD |
0.9249 USD |
0.9627 USD |
0.9480 USD |
| 2026-02-11 |
0.9756 USD |
150,607.2618 APT |
0.9885 USD |
0.9446 USD |
1.0102 USD |
0.9455 USD |
| 2026-02-10 |
0.9976 USD |
281,038.8070 APT |
1.0403 USD |
0.9731 USD |
1.0443 USD |
0.9750 USD |
| 2026-02-09 |
1.0486 USD |
114,759.7324 APT |
1.0670 USD |
1.0103 USD |
1.0779 USD |
1.0399 USD |
| 2026-02-08 |
1.0840 USD |
107,569.5242 APT |
1.1108 USD |
1.0500 USD |
1.1108 USD |
1.0678 USD |
| 2026-02-07 |
1.1193 USD |
210,231.4574 APT |
1.1373 USD |
1.0811 USD |
1.1474 USD |
1.1137 USD |
| 2026-02-06 |
1.0445 USD |
657,925.7093 APT |
1.0337 USD |
0.9045 USD |
1.1643 USD |
1.1272 USD |
| 2026-02-05 |
1.1969 USD |
165,745.8531 APT |
1.2111 USD |
1.1405 USD |
1.2298 USD |
1.1732 USD |
| 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 |