Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.9532 USD |
28,649.1223 APT |
1.9833 USD |
1.9274 USD |
1.9833 USD |
1.9380 USD |
| 2026-01-13 |
1.8234 USD |
97,935.2064 APT |
1.7669 USD |
1.7643 USD |
1.8999 USD |
1.8973 USD |
| 2026-01-12 |
1.7696 USD |
105,660.2305 APT |
1.7640 USD |
1.7279 USD |
1.8174 USD |
1.7965 USD |
| 2026-01-11 |
1.8027 USD |
117,547.2364 APT |
1.8062 USD |
1.7570 USD |
1.8225 USD |
1.7638 USD |
| 2026-01-10 |
1.8167 USD |
26,780.2033 APT |
1.8208 USD |
1.7986 USD |
1.8370 USD |
1.8334 USD |
| 2026-01-09 |
1.8041 USD |
86,278.8341 APT |
1.8167 USD |
1.7710 USD |
1.8382 USD |
1.8017 USD |
| 2026-01-08 |
1.8511 USD |
34,910.9521 APT |
1.8861 USD |
1.8100 USD |
1.8931 USD |
1.8319 USD |
| 2026-01-07 |
1.9116 USD |
72,753.1853 APT |
1.9563 USD |
1.8683 USD |
1.9573 USD |
1.8708 USD |
| 2026-01-06 |
1.9334 USD |
261,092.5209 APT |
1.9645 USD |
1.8672 USD |
2.0114 USD |
1.9627 USD |
| 2026-01-05 |
1.9197 USD |
69,054.8651 APT |
1.9476 USD |
1.8977 USD |
1.9764 USD |
1.9171 USD |
| 2026-01-04 |
1.9220 USD |
83,710.6529 APT |
1.8996 USD |
1.8954 USD |
1.9573 USD |
1.9294 USD |
| 2026-01-03 |
1.8971 USD |
58,040.6419 APT |
1.9078 USD |
1.8491 USD |
1.9338 USD |
1.8847 USD |
| 2026-01-02 |
1.8549 USD |
297,645.8188 APT |
1.8616 USD |
1.8070 USD |
1.9004 USD |
1.8903 USD |
| 2026-01-01 |
1.6631 USD |
33,211.4311 APT |
1.6594 USD |
1.6502 USD |
1.7111 USD |
1.7111 USD |
| 2025-12-31 |
1.7016 USD |
178,743.1926 APT |
1.7144 USD |
1.6426 USD |
1.7393 USD |
1.6475 USD |
| 2025-12-30 |
1.7067 USD |
131,070.9449 APT |
1.6782 USD |
1.6669 USD |
1.7504 USD |
1.7103 USD |
| 2025-12-29 |
1.7576 USD |
112,192.7920 APT |
1.7247 USD |
1.7151 USD |
1.8053 USD |
1.7176 USD |
| 2025-12-28 |
1.7213 USD |
116,714.8952 APT |
1.7555 USD |
1.6968 USD |
1.7557 USD |
1.7074 USD |
| 2025-12-27 |
1.7307 USD |
104,313.0477 APT |
1.6806 USD |
1.6741 USD |
1.7517 USD |
1.7256 USD |
| 2025-12-26 |
1.6688 USD |
142,728.1873 APT |
1.5908 USD |
1.5908 USD |
1.7186 USD |
1.6851 USD |
| 2025-12-25 |
1.6606 USD |
121,794.0520 APT |
1.6407 USD |
1.6202 USD |
1.6871 USD |
1.6443 USD |
| 2025-12-24 |
1.5999 USD |
128,633.0140 APT |
1.6184 USD |
1.5563 USD |
1.6426 USD |
1.6369 USD |
| 2025-12-23 |
1.6291 USD |
971.0161 APT |
1.6225 USD |
1.6225 USD |
1.6315 USD |
1.6288 USD |
| 2025-12-22 |
1.5864 USD |
9,659.8795 APT |
1.5743 USD |
1.5595 USD |
1.6110 USD |
1.5913 USD |
| 2025-12-21 |
1.6074 USD |
19,266.1228 APT |
1.6102 USD |
1.5975 USD |
1.6347 USD |
1.6342 USD |
| 2025-12-20 |
1.6638 USD |
123,465.6732 APT |
1.6373 USD |
1.6211 USD |
1.6976 USD |
1.6392 USD |
| 2025-12-19 |
1.5740 USD |
138,889.1812 APT |
1.4549 USD |
1.4251 USD |
1.6611 USD |
1.6025 USD |
| 2025-12-18 |
1.4829 USD |
140,703.4788 APT |
1.4974 USD |
1.4173 USD |
1.5629 USD |
1.4591 USD |
| 2025-12-17 |
1.5849 USD |
1,937.7854 APT |
1.5833 USD |
1.5798 USD |
1.5961 USD |
1.5936 USD |
| 2025-12-16 |
1.5679 USD |
35,914.3062 APT |
1.5705 USD |
1.5389 USD |
1.5883 USD |
1.5539 USD |
| 2025-12-15 |
1.6536 USD |
22,851.6972 APT |
1.6158 USD |
1.6158 USD |
1.6687 USD |
1.6430 USD |
| 2025-12-14 |
1.6722 USD |
41,172.0216 APT |
1.7017 USD |
1.6332 USD |
1.7017 USD |
1.6370 USD |
| 2025-12-13 |
1.6752 USD |
64,205.7739 APT |
1.6332 USD |
1.6272 USD |
1.7110 USD |
1.6888 USD |
| 2025-12-12 |
1.6661 USD |
82,434.3482 APT |
1.7262 USD |
1.6034 USD |
1.7363 USD |
1.6330 USD |
| 2025-12-11 |
1.7168 USD |
35,455.7852 APT |
1.7773 USD |
1.6972 USD |
1.7792 USD |
1.7002 USD |
| 2025-12-10 |
1.8527 USD |
55,819.8984 APT |
1.8851 USD |
1.8171 USD |
1.8851 USD |
1.8203 USD |
| 2025-12-09 |
1.7632 USD |
27,063.8097 APT |
1.7952 USD |
1.7367 USD |
1.7955 USD |
1.7653 USD |
| 2025-12-08 |
1.7484 USD |
22,875.4231 APT |
1.7081 USD |
1.6842 USD |
1.7863 USD |
1.7608 USD |
| 2025-12-07 |
1.7148 USD |
89,743.9410 APT |
1.7531 USD |
1.6569 USD |
1.7728 USD |
1.7710 USD |
| 2025-12-06 |
1.7272 USD |
14,793.4996 APT |
1.7468 USD |
1.7086 USD |
1.7484 USD |
1.7227 USD |
| 2025-12-05 |
1.9171 USD |
27,165.5356 APT |
1.9380 USD |
1.8959 USD |
1.9536 USD |
1.9074 USD |
| 2025-12-04 |
2.0111 USD |
104,017.5713 APT |
2.0246 USD |
1.9903 USD |
2.0387 USD |
1.9993 USD |
| 2025-12-03 |
2.0068 USD |
148,385.6067 APT |
1.9687 USD |
1.9600 USD |
2.0266 USD |
2.0035 USD |
| 2025-12-02 |
1.9296 USD |
64,418.3777 APT |
1.8729 USD |
1.8429 USD |
2.0061 USD |
1.9594 USD |
| 2025-12-01 |
1.8769 USD |
90,831.9246 APT |
1.9800 USD |
1.8400 USD |
1.9800 USD |
1.8497 USD |
| 2025-11-30 |
2.0258 USD |
45,953.2393 APT |
2.0450 USD |
2.0011 USD |
2.0568 USD |
2.0234 USD |
| 2025-11-29 |
2.0558 USD |
176,165.2533 APT |
2.1456 USD |
1.9753 USD |
2.1541 USD |
2.0344 USD |
| 2025-11-28 |
2.1778 USD |
104,571.8813 APT |
2.2703 USD |
2.1089 USD |
2.2703 USD |
2.1365 USD |
| 2025-11-27 |
2.2630 USD |
8,282.7464 APT |
2.2614 USD |
2.2301 USD |
2.2937 USD |
2.2669 USD |
| 2025-11-26 |
2.2569 USD |
58,703.1625 APT |
2.2968 USD |
2.2071 USD |
2.2968 USD |
2.2190 USD |