Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
3.2451 USD |
47,281.3794 APT |
3.2015 USD |
3.1936 USD |
3.3036 USD |
3.2055 USD |
| 2025-10-30 |
3.2585 USD |
54,030.3424 APT |
3.4106 USD |
3.1069 USD |
3.4630 USD |
3.1130 USD |
| 2025-10-29 |
3.3510 USD |
5,610.1709 APT |
3.3565 USD |
3.3323 USD |
3.3645 USD |
3.3522 USD |
| 2025-10-28 |
3.4422 USD |
35,243.8868 APT |
3.4600 USD |
3.3590 USD |
3.5117 USD |
3.4691 USD |
| 2025-10-27 |
3.5078 USD |
104,719.4384 APT |
3.6049 USD |
3.4233 USD |
3.6473 USD |
3.4581 USD |
| 2025-10-26 |
3.2938 USD |
10,199.4059 APT |
3.3105 USD |
3.2821 USD |
3.3215 USD |
3.2857 USD |
| 2025-10-25 |
3.2829 USD |
17,382.3877 APT |
3.3087 USD |
3.2484 USD |
3.3272 USD |
3.2718 USD |
| 2025-10-24 |
3.2474 USD |
18,096.9077 APT |
3.2502 USD |
3.1691 USD |
3.3031 USD |
3.2488 USD |
| 2025-10-23 |
3.2292 USD |
33,813.5460 APT |
3.1943 USD |
3.1671 USD |
3.3255 USD |
3.2335 USD |
| 2025-10-22 |
3.2549 USD |
19,788.6269 APT |
3.2386 USD |
3.1848 USD |
3.3100 USD |
3.2287 USD |
| 2025-10-21 |
3.2535 USD |
56,801.4096 APT |
3.2659 USD |
3.1178 USD |
3.3834 USD |
3.3417 USD |
| 2025-10-20 |
3.2565 USD |
91,821.3760 APT |
3.1896 USD |
3.1356 USD |
3.3602 USD |
3.2616 USD |
| 2025-10-19 |
3.1738 USD |
9,254.6006 APT |
3.1890 USD |
3.1467 USD |
3.1954 USD |
3.1493 USD |
| 2025-10-18 |
3.1656 USD |
44,645.4467 APT |
3.2003 USD |
3.1241 USD |
3.2282 USD |
3.1731 USD |
| 2025-10-17 |
3.1081 USD |
202,713.5338 APT |
3.2980 USD |
2.9557 USD |
3.3396 USD |
3.1904 USD |
| 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 |