Identifier on Kraken: APTUSD
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 |