Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.4691 USD |
74,512.6738 APT |
3.5167 USD |
3.3008 USD |
3.5842 USD |
3.5150 USD |
| 2025-10-15 |
3.5582 USD |
167,047.2653 APT |
3.6888 USD |
3.4773 USD |
3.7549 USD |
3.5092 USD |
| 2025-10-14 |
3.6915 USD |
207,217.5207 APT |
3.9377 USD |
3.5377 USD |
3.9504 USD |
3.6808 USD |
| 2025-10-13 |
3.8273 USD |
153,768.3004 APT |
3.9012 USD |
3.6540 USD |
3.9352 USD |
3.9137 USD |
| 2025-10-12 |
3.5910 USD |
80,039.0207 APT |
3.6420 USD |
3.5103 USD |
3.6544 USD |
3.6075 USD |
| 2025-10-11 |
3.8163 USD |
305,424.9935 APT |
3.8762 USD |
3.5189 USD |
4.1106 USD |
3.6523 USD |
| 2025-10-10 |
5.0267 USD |
34,065.2883 APT |
5.0136 USD |
4.9324 USD |
5.1200 USD |
4.9593 USD |
| 2025-10-09 |
4.9597 USD |
138,739.3987 APT |
5.1641 USD |
4.8132 USD |
5.1641 USD |
4.9598 USD |
| 2025-10-08 |
5.2428 USD |
202,676.8279 APT |
5.3163 USD |
5.1422 USD |
5.3755 USD |
5.2082 USD |
| 2025-10-07 |
5.3290 USD |
125,783.3559 APT |
5.2834 USD |
5.2005 USD |
5.4798 USD |
5.2969 USD |
| 2025-10-06 |
5.4003 USD |
58,588.9270 APT |
5.4659 USD |
5.3282 USD |
5.4891 USD |
5.3438 USD |
| 2025-10-05 |
5.4252 USD |
197,706.3678 APT |
5.2110 USD |
5.2110 USD |
5.6476 USD |
5.5037 USD |
| 2025-10-04 |
5.2961 USD |
281,289.0695 APT |
5.3831 USD |
5.1183 USD |
5.5568 USD |
5.2383 USD |
| 2025-10-03 |
5.1752 USD |
185,192.3337 APT |
5.2323 USD |
5.0772 USD |
5.3818 USD |
5.3192 USD |
| 2025-10-02 |
5.0486 USD |
284,517.5482 APT |
4.8782 USD |
4.8244 USD |
5.2198 USD |
5.2064 USD |
| 2025-10-01 |
4.5799 USD |
146,377.6458 APT |
4.4148 USD |
4.3838 USD |
4.8070 USD |
4.7817 USD |
| 2025-09-30 |
4.2546 USD |
15,463.1577 APT |
4.2761 USD |
4.2258 USD |
4.2800 USD |
4.2544 USD |
| 2025-09-29 |
4.2515 USD |
24,931.9698 APT |
4.2317 USD |
4.2015 USD |
4.3043 USD |
4.2088 USD |
| 2025-09-28 |
4.1275 USD |
38,521.4661 APT |
4.2234 USD |
4.0628 USD |
4.2234 USD |
4.1835 USD |
| 2025-09-27 |
4.0941 USD |
19,631.2059 APT |
4.1097 USD |
4.0615 USD |
4.1267 USD |
4.1258 USD |
| 2025-09-26 |
3.9774 USD |
29,591.9468 APT |
3.9349 USD |
3.9259 USD |
4.0034 USD |
3.9783 USD |
| 2025-09-25 |
4.1370 USD |
131,172.1005 APT |
4.2421 USD |
4.0248 USD |
4.2421 USD |
4.0422 USD |
| 2025-09-24 |
4.3036 USD |
63,121.1736 APT |
4.3287 USD |
4.2045 USD |
4.3541 USD |
4.2773 USD |
| 2025-09-23 |
4.3064 USD |
85,067.8123 APT |
4.3164 USD |
4.2100 USD |
4.3743 USD |
4.3219 USD |
| 2025-09-22 |
4.2759 USD |
139,670.6431 APT |
4.6098 USD |
4.0854 USD |
4.6338 USD |
4.2973 USD |
| 2025-09-21 |
4.6430 USD |
34,683.6360 APT |
4.6222 USD |
4.5771 USD |
4.7025 USD |
4.6242 USD |
| 2025-09-20 |
4.6560 USD |
60,699.3054 APT |
4.5487 USD |
4.5436 USD |
4.7250 USD |
4.6604 USD |
| 2025-09-19 |
4.6678 USD |
49,286.5389 APT |
4.7004 USD |
4.5769 USD |
4.7792 USD |
4.6034 USD |
| 2025-09-18 |
4.6682 USD |
109,171.3032 APT |
4.5886 USD |
4.5543 USD |
4.7428 USD |
4.6928 USD |
| 2025-09-17 |
4.4057 USD |
35,829.9812 APT |
4.4492 USD |
4.3582 USD |
4.4604 USD |
4.4236 USD |
| 2025-09-16 |
4.3857 USD |
16,998.3516 APT |
4.3674 USD |
4.3325 USD |
4.4302 USD |
4.4072 USD |
| 2025-09-15 |
4.4345 USD |
85,801.7463 APT |
4.5306 USD |
4.3202 USD |
4.6090 USD |
4.3798 USD |
| 2025-09-14 |
4.5613 USD |
30,939.3554 APT |
4.6666 USD |
4.4637 USD |
4.6718 USD |
4.5448 USD |
| 2025-09-13 |
4.6781 USD |
100,719.1763 APT |
4.6185 USD |
4.6025 USD |
4.7494 USD |
4.6945 USD |
| 2025-09-12 |
4.5390 USD |
87,517.0182 APT |
4.5294 USD |
4.4731 USD |
4.6320 USD |
4.6169 USD |
| 2025-09-11 |
4.5003 USD |
71,266.5968 APT |
4.4836 USD |
4.4371 USD |
4.5480 USD |
4.4713 USD |
| 2025-09-10 |
4.4293 USD |
95,745.3610 APT |
4.3911 USD |
4.3660 USD |
4.4956 USD |
4.4292 USD |
| 2025-09-09 |
4.4460 USD |
97,336.8813 APT |
4.4052 USD |
4.3548 USD |
4.5303 USD |
4.3851 USD |
| 2025-09-08 |
4.3699 USD |
55,947.7220 APT |
4.2732 USD |
4.2613 USD |
4.4412 USD |
4.4115 USD |
| 2025-09-07 |
4.2535 USD |
21,663.9553 APT |
4.2109 USD |
4.2077 USD |
4.2767 USD |
4.2519 USD |
| 2025-09-06 |
4.2292 USD |
10,517.8919 APT |
4.2537 USD |
4.2046 USD |
4.2606 USD |
4.2137 USD |
| 2025-09-05 |
4.2932 USD |
19,723.2484 APT |
4.2594 USD |
4.2356 USD |
4.3608 USD |
4.2491 USD |
| 2025-09-04 |
4.2732 USD |
32,331.5054 APT |
4.3696 USD |
4.2178 USD |
4.3824 USD |
4.2367 USD |
| 2025-09-03 |
4.3305 USD |
24,682.8481 APT |
4.3400 USD |
4.2634 USD |
4.3766 USD |
4.3766 USD |
| 2025-09-02 |
4.2990 USD |
129,391.4854 APT |
4.2125 USD |
4.1836 USD |
4.3492 USD |
4.3445 USD |
| 2025-09-01 |
4.3073 USD |
132,100.5302 APT |
4.2500 USD |
4.1478 USD |
4.4575 USD |
4.1745 USD |
| 2025-08-31 |
4.3289 USD |
22,199.6419 APT |
4.3331 USD |
4.2846 USD |
4.3667 USD |
4.3132 USD |
| 2025-08-30 |
4.2788 USD |
54,967.0061 APT |
4.2571 USD |
4.1900 USD |
4.3239 USD |
4.2875 USD |
| 2025-08-29 |
4.3309 USD |
53,087.7683 APT |
4.4580 USD |
4.2200 USD |
4.4617 USD |
4.2611 USD |
| 2025-08-28 |
4.4124 USD |
107,990.9042 APT |
4.3769 USD |
4.3339 USD |
4.4847 USD |
4.4277 USD |