Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.5670 USD |
167,085.6317 APT |
0.5882 USD |
0.5508 USD |
0.5882 USD |
0.5643 USD |
| 2026-07-28 |
0.5851 USD |
86,530.8577 APT |
0.5915 USD |
0.5740 USD |
0.5918 USD |
0.5865 USD |
| 2026-07-27 |
0.6149 USD |
113,148.6662 APT |
0.6287 USD |
0.5894 USD |
0.6323 USD |
0.5920 USD |
| 2026-07-26 |
0.6247 USD |
157,864.5273 APT |
0.6119 USD |
0.6068 USD |
0.6376 USD |
0.6276 USD |
| 2026-07-25 |
0.6076 USD |
63,862.8912 APT |
0.6005 USD |
0.5938 USD |
0.6162 USD |
0.6102 USD |
| 2026-07-24 |
0.6117 USD |
114,984.0331 APT |
0.6179 USD |
0.5990 USD |
0.6273 USD |
0.6006 USD |
| 2026-07-23 |
0.6172 USD |
115,514.6316 APT |
0.6232 USD |
0.6064 USD |
0.6322 USD |
0.6177 USD |
| 2026-07-22 |
0.6158 USD |
125,234.9509 APT |
0.6094 USD |
0.6009 USD |
0.6293 USD |
0.6207 USD |
| 2026-07-21 |
0.6122 USD |
115,182.4408 APT |
0.6040 USD |
0.5973 USD |
0.6195 USD |
0.6085 USD |
| 2026-07-20 |
0.5950 USD |
136,290.8663 APT |
0.5937 USD |
0.5799 USD |
0.6059 USD |
0.6052 USD |
| 2026-07-19 |
0.5984 USD |
59,529.2609 APT |
0.6085 USD |
0.5887 USD |
0.6088 USD |
0.5940 USD |
| 2026-07-18 |
0.6096 USD |
57,818.2712 APT |
0.6227 USD |
0.6023 USD |
0.6264 USD |
0.6083 USD |
| 2026-07-17 |
0.6044 USD |
56,638.6645 APT |
0.6088 USD |
0.5913 USD |
0.6212 USD |
0.6212 USD |
| 2026-07-16 |
0.6149 USD |
150,508.3027 APT |
0.6242 USD |
0.6045 USD |
0.6255 USD |
0.6091 USD |
| 2026-07-15 |
0.6233 USD |
103,295.3514 APT |
0.6195 USD |
0.6113 USD |
0.6307 USD |
0.6236 USD |
| 2026-07-14 |
0.6073 USD |
146,410.3722 APT |
0.5913 USD |
0.5890 USD |
0.6264 USD |
0.6189 USD |
| 2026-07-13 |
0.5971 USD |
202,147.2967 APT |
0.6093 USD |
0.5775 USD |
0.6186 USD |
0.5912 USD |
| 2026-07-12 |
0.6199 USD |
71,230.4124 APT |
0.6244 USD |
0.6031 USD |
0.6301 USD |
0.6105 USD |
| 2026-07-11 |
0.6334 USD |
123,191.1007 APT |
0.6295 USD |
0.6233 USD |
0.6463 USD |
0.6262 USD |
| 2026-07-10 |
0.6297 USD |
80,904.1684 APT |
0.6222 USD |
0.6186 USD |
0.6360 USD |
0.6288 USD |
| 2026-07-09 |
0.6276 USD |
143,264.5104 APT |
0.6157 USD |
0.6148 USD |
0.6359 USD |
0.6238 USD |
| 2026-07-08 |
0.6140 USD |
266,701.6310 APT |
0.6287 USD |
0.5947 USD |
0.6344 USD |
0.6173 USD |
| 2026-07-07 |
0.6361 USD |
285,210.6335 APT |
0.6322 USD |
0.6186 USD |
0.6503 USD |
0.6289 USD |
| 2026-07-06 |
0.6209 USD |
123,602.0770 APT |
0.6343 USD |
0.6028 USD |
0.6425 USD |
0.6310 USD |
| 2026-07-05 |
0.6208 USD |
81,674.0942 APT |
0.6268 USD |
0.6127 USD |
0.6379 USD |
0.6329 USD |
| 2026-07-04 |
0.6294 USD |
170,672.9185 APT |
0.6376 USD |
0.6224 USD |
0.6449 USD |
0.6286 USD |
| 2026-07-03 |
0.6244 USD |
141,499.8821 APT |
0.6087 USD |
0.6074 USD |
0.6426 USD |
0.6376 USD |
| 2026-07-02 |
0.6077 USD |
202,385.3639 APT |
0.5856 USD |
0.5833 USD |
0.6245 USD |
0.6086 USD |
| 2026-07-01 |
0.5862 USD |
119,520.8938 APT |
0.5714 USD |
0.5603 USD |
0.6024 USD |
0.5855 USD |
| 2026-06-30 |
0.5679 USD |
159,503.2196 APT |
0.5796 USD |
0.5553 USD |
0.5797 USD |
0.5714 USD |
| 2026-06-29 |
0.5787 USD |
125,555.3570 APT |
0.5714 USD |
0.5650 USD |
0.5945 USD |
0.5797 USD |
| 2026-06-28 |
0.5754 USD |
164,179.6018 APT |
0.5796 USD |
0.5632 USD |
0.5889 USD |
0.5757 USD |
| 2026-06-27 |
0.5932 USD |
144,126.1531 APT |
0.5978 USD |
0.5765 USD |
0.6074 USD |
0.5806 USD |
| 2026-06-26 |
0.5928 USD |
264,403.9060 APT |
0.5936 USD |
0.5688 USD |
0.6135 USD |
0.5986 USD |
| 2026-06-25 |
0.5991 USD |
269,676.8383 APT |
0.6310 USD |
0.5743 USD |
0.6363 USD |
0.5925 USD |
| 2026-06-24 |
0.6175 USD |
357,927.1460 APT |
0.6474 USD |
0.5882 USD |
0.6543 USD |
0.6296 USD |
| 2026-06-23 |
0.6361 USD |
183,990.2408 APT |
0.6603 USD |
0.6172 USD |
0.6607 USD |
0.6469 USD |
| 2026-06-22 |
0.6672 USD |
120,528.0351 APT |
0.6474 USD |
0.6474 USD |
0.6850 USD |
0.6611 USD |
| 2026-06-21 |
0.6550 USD |
168,348.6008 APT |
0.6441 USD |
0.6441 USD |
0.6654 USD |
0.6476 USD |
| 2026-06-20 |
0.6338 USD |
64,862.5024 APT |
0.6344 USD |
0.6225 USD |
0.6472 USD |
0.6461 USD |
| 2026-06-19 |
0.6299 USD |
116,616.3856 APT |
0.6409 USD |
0.6138 USD |
0.6476 USD |
0.6330 USD |
| 2026-06-18 |
0.6388 USD |
272,800.2867 APT |
0.6750 USD |
0.6191 USD |
0.6781 USD |
0.6421 USD |
| 2026-06-17 |
0.6720 USD |
272,966.0018 APT |
0.6678 USD |
0.6536 USD |
0.6936 USD |
0.6716 USD |
| 2026-06-16 |
0.6727 USD |
208,501.7599 APT |
0.6777 USD |
0.6541 USD |
0.6940 USD |
0.6705 USD |
| 2026-06-15 |
0.6931 USD |
233,458.7228 APT |
0.6791 USD |
0.6713 USD |
0.7153 USD |
0.6769 USD |
| 2026-06-14 |
0.6599 USD |
151,184.8863 APT |
0.6696 USD |
0.6453 USD |
0.6832 USD |
0.6807 USD |
| 2026-06-13 |
0.6678 USD |
230,063.7412 APT |
0.6425 USD |
0.6404 USD |
0.6833 USD |
0.6714 USD |
| 2026-06-12 |
0.6557 USD |
422,800.0998 APT |
0.6462 USD |
0.6325 USD |
0.6694 USD |
0.6418 USD |
| 2026-06-11 |
0.6336 USD |
206,552.1014 APT |
0.6235 USD |
0.6187 USD |
0.6576 USD |
0.6491 USD |
| 2026-06-10 |
0.6503 USD |
572,399.3195 APT |
0.6685 USD |
0.6088 USD |
0.6696 USD |
0.6194 USD |