Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.5672 USD |
309,472.3777 APT |
0.5542 USD |
0.5533 USD |
0.5809 USD |
0.5735 USD |
| 2026-09-16 |
0.5354 USD |
1,040,956.8834 APT |
0.5465 USD |
0.5244 USD |
0.5557 USD |
0.5542 USD |
| 2026-09-15 |
0.5648 USD |
902,495.4548 APT |
0.5902 USD |
0.5412 USD |
0.5908 USD |
0.5478 USD |
| 2026-09-14 |
0.5927 USD |
505,322.2342 APT |
0.5883 USD |
0.5814 USD |
0.6081 USD |
0.5913 USD |
| 2026-09-13 |
0.5964 USD |
916,548.4110 APT |
0.6006 USD |
0.5820 USD |
0.6125 USD |
0.5876 USD |
| 2026-09-12 |
0.6109 USD |
912,194.8596 APT |
0.5966 USD |
0.5960 USD |
0.6222 USD |
0.6004 USD |
| 2026-09-11 |
0.6217 USD |
1,398,026.5462 APT |
0.6417 USD |
0.5896 USD |
0.6610 USD |
0.5957 USD |
| 2026-09-10 |
0.6260 USD |
1,777,505.1331 APT |
0.6269 USD |
0.6061 USD |
0.6549 USD |
0.6417 USD |
| 2026-09-09 |
0.6568 USD |
2,393,402.9852 APT |
0.6486 USD |
0.6150 USD |
0.6836 USD |
0.6279 USD |
| 2026-09-08 |
0.6454 USD |
1,421,820.1433 APT |
0.6403 USD |
0.6250 USD |
0.6721 USD |
0.6496 USD |
| 2026-09-07 |
0.6344 USD |
1,047,787.9656 APT |
0.6241 USD |
0.6122 USD |
0.6493 USD |
0.6427 USD |
| 2026-09-06 |
0.6216 USD |
1,301,859.0548 APT |
0.6149 USD |
0.6058 USD |
0.6397 USD |
0.6230 USD |
| 2026-09-05 |
0.6005 USD |
975,868.2090 APT |
0.5802 USD |
0.5781 USD |
0.6253 USD |
0.6186 USD |
| 2026-09-04 |
0.5848 USD |
895,358.3242 APT |
0.6028 USD |
0.5699 USD |
0.6058 USD |
0.5761 USD |
| 2026-09-03 |
0.6079 USD |
2,567,912.0787 APT |
0.5852 USD |
0.5743 USD |
0.8283 USD |
0.6019 USD |
| 2026-09-02 |
0.5624 USD |
1,108,130.1292 APT |
0.5460 USD |
0.5351 USD |
0.5883 USD |
0.5833 USD |
| 2026-09-01 |
0.5498 USD |
1,241,282.5984 APT |
0.5344 USD |
0.5289 USD |
0.5677 USD |
0.5419 USD |
| 2026-08-31 |
0.5217 USD |
616,382.7607 APT |
0.5171 USD |
0.5147 USD |
0.5372 USD |
0.5285 USD |
| 2026-08-30 |
0.5411 USD |
377,950.7224 APT |
0.5421 USD |
0.5232 USD |
0.5492 USD |
0.5271 USD |
| 2026-08-29 |
0.5411 USD |
407,494.3948 APT |
0.5400 USD |
0.5315 USD |
0.5467 USD |
0.5432 USD |
| 2026-08-28 |
0.5529 USD |
424,855.2764 APT |
0.5729 USD |
0.5303 USD |
0.5841 USD |
0.5384 USD |
| 2026-08-27 |
0.5732 USD |
475,499.5174 APT |
0.5706 USD |
0.5601 USD |
0.5870 USD |
0.5748 USD |
| 2026-08-26 |
0.5634 USD |
636,876.4408 APT |
0.5621 USD |
0.5502 USD |
0.5733 USD |
0.5719 USD |
| 2026-08-25 |
0.5969 USD |
917,889.2059 APT |
0.6078 USD |
0.5567 USD |
0.6222 USD |
0.5619 USD |
| 2026-08-24 |
0.6183 USD |
585,813.7722 APT |
0.6363 USD |
0.6002 USD |
0.6363 USD |
0.6078 USD |
| 2026-08-23 |
0.6294 USD |
897,204.0493 APT |
0.6309 USD |
0.5966 USD |
0.6632 USD |
0.6411 USD |
| 2026-08-22 |
0.6459 USD |
791,038.9363 APT |
0.6491 USD |
0.5878 USD |
0.7126 USD |
0.6317 USD |
| 2026-08-21 |
0.6260 USD |
488,681.1900 APT |
0.5762 USD |
0.5729 USD |
0.6554 USD |
0.6446 USD |
| 2026-08-20 |
0.5683 USD |
251,406.8144 APT |
0.5610 USD |
0.5557 USD |
0.5840 USD |
0.5780 USD |
| 2026-08-19 |
0.5438 USD |
278,362.8551 APT |
0.5267 USD |
0.5239 USD |
0.5681 USD |
0.5623 USD |
| 2026-08-18 |
0.5257 USD |
231,091.7930 APT |
0.5304 USD |
0.5174 USD |
0.5332 USD |
0.5280 USD |
| 2026-08-17 |
0.5226 USD |
237,100.0781 APT |
0.5169 USD |
0.5151 USD |
0.5342 USD |
0.5291 USD |
| 2026-08-16 |
0.5277 USD |
169,854.3549 APT |
0.5363 USD |
0.5145 USD |
0.5376 USD |
0.5178 USD |
| 2026-08-15 |
0.5413 USD |
141,208.8681 APT |
0.5423 USD |
0.5343 USD |
0.5459 USD |
0.5364 USD |
| 2026-08-14 |
0.5410 USD |
245,919.7018 APT |
0.5590 USD |
0.5325 USD |
0.5590 USD |
0.5418 USD |
| 2026-08-13 |
0.5619 USD |
159,268.2103 APT |
0.5610 USD |
0.5545 USD |
0.5674 USD |
0.5591 USD |
| 2026-08-12 |
0.5682 USD |
167,400.1536 APT |
0.5784 USD |
0.5537 USD |
0.5784 USD |
0.5595 USD |
| 2026-08-11 |
0.5799 USD |
43,682.4120 APT |
0.5884 USD |
0.5709 USD |
0.5898 USD |
0.5790 USD |
| 2026-08-10 |
0.5902 USD |
48,327.3067 APT |
0.5882 USD |
0.5852 USD |
0.5983 USD |
0.5873 USD |
| 2026-08-09 |
0.6002 USD |
77,629.3807 APT |
0.6044 USD |
0.5886 USD |
0.6139 USD |
0.5886 USD |
| 2026-08-08 |
0.6034 USD |
46,116.5354 APT |
0.5785 USD |
0.5755 USD |
0.6105 USD |
0.6024 USD |
| 2026-08-07 |
0.5870 USD |
26,787.4964 APT |
0.5918 USD |
0.5791 USD |
0.5948 USD |
0.5791 USD |
| 2026-08-06 |
0.5918 USD |
49,480.3817 APT |
0.5925 USD |
0.5851 USD |
0.6014 USD |
0.5886 USD |
| 2026-08-05 |
0.5870 USD |
60,556.9543 APT |
0.5795 USD |
0.5765 USD |
0.5949 USD |
0.5923 USD |
| 2026-08-04 |
0.5760 USD |
68,852.6699 APT |
0.5750 USD |
0.5698 USD |
0.5831 USD |
0.5796 USD |
| 2026-08-03 |
0.5652 USD |
66,515.8150 APT |
0.5612 USD |
0.5542 USD |
0.5784 USD |
0.5752 USD |
| 2026-08-02 |
0.5636 USD |
74,818.7927 APT |
0.5530 USD |
0.5530 USD |
0.5707 USD |
0.5621 USD |
| 2026-08-01 |
0.5514 USD |
49,642.2075 APT |
0.5565 USD |
0.5446 USD |
0.5602 USD |
0.5510 USD |
| 2026-07-31 |
0.5621 USD |
120,803.4830 APT |
0.5696 USD |
0.5516 USD |
0.5765 USD |
0.5560 USD |
| 2026-07-30 |
0.5701 USD |
100,112.2447 APT |
0.5651 USD |
0.5620 USD |
0.5839 USD |
0.5695 USD |