Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
6.1741 USD |
72,566.1021 APT |
6.1941 USD |
5.9391 USD |
6.2874 USD |
5.9391 USD |
| 2025-03-05 |
6.0360 USD |
233,750.3787 APT |
5.4714 USD |
5.4032 USD |
6.5414 USD |
6.2433 USD |
| 2025-03-04 |
5.4428 USD |
118,466.3931 APT |
5.7053 USD |
5.0471 USD |
5.7578 USD |
5.4894 USD |
| 2025-03-03 |
6.3115 USD |
86,510.8122 APT |
6.7507 USD |
5.9014 USD |
6.7766 USD |
5.9452 USD |
| 2025-03-02 |
6.5228 USD |
116,080.9028 APT |
6.2704 USD |
6.1390 USD |
6.8089 USD |
6.5921 USD |
| 2025-03-01 |
6.4348 USD |
72,120.8426 APT |
6.4601 USD |
6.3119 USD |
6.6098 USD |
6.4098 USD |
| 2025-02-28 |
6.0672 USD |
212,363.0845 APT |
6.1469 USD |
5.6280 USD |
6.4762 USD |
6.4236 USD |
| 2025-02-27 |
6.1918 USD |
98,846.5528 APT |
5.9004 USD |
5.9004 USD |
6.4762 USD |
6.2028 USD |
| 2025-02-26 |
5.6821 USD |
83,617.8549 APT |
5.6279 USD |
5.5171 USD |
5.9487 USD |
5.8783 USD |
| 2025-02-25 |
5.3155 USD |
110,456.8540 APT |
5.4415 USD |
5.0334 USD |
5.6312 USD |
5.5882 USD |
| 2025-02-24 |
5.7897 USD |
58,065.5080 APT |
6.1354 USD |
5.5497 USD |
6.1521 USD |
5.6623 USD |
| 2025-02-23 |
6.1296 USD |
43,078.5082 APT |
6.0302 USD |
5.9630 USD |
6.2317 USD |
6.0942 USD |
| 2025-02-22 |
6.0206 USD |
73,637.7144 APT |
5.9544 USD |
5.9234 USD |
6.1544 USD |
6.0421 USD |
| 2025-02-21 |
6.2185 USD |
242,224.4544 APT |
6.3173 USD |
5.8907 USD |
6.4958 USD |
6.0219 USD |
| 2025-02-20 |
6.5287 USD |
237,410.5642 APT |
6.3000 USD |
6.1462 USD |
7.0486 USD |
6.3341 USD |
| 2025-02-19 |
6.3104 USD |
225,136.8869 APT |
5.6301 USD |
5.6000 USD |
6.6200 USD |
6.2962 USD |
| 2025-02-18 |
5.5486 USD |
110,441.6372 APT |
5.9399 USD |
5.3224 USD |
5.9399 USD |
5.5946 USD |
| 2025-02-17 |
5.9719 USD |
81,138.5558 APT |
5.8172 USD |
5.7699 USD |
6.1488 USD |
5.9492 USD |
| 2025-02-16 |
5.9285 USD |
28,232.1511 APT |
6.0036 USD |
5.7812 USD |
6.0386 USD |
5.7848 USD |
| 2025-02-15 |
6.1087 USD |
68,460.2829 APT |
6.0820 USD |
5.9700 USD |
6.2506 USD |
5.9972 USD |
| 2025-02-14 |
6.1822 USD |
68,279.7640 APT |
6.1367 USD |
6.0600 USD |
6.3158 USD |
6.2245 USD |
| 2025-02-13 |
6.0962 USD |
69,957.6176 APT |
6.1600 USD |
5.9571 USD |
6.2859 USD |
6.1421 USD |
| 2025-02-12 |
5.9595 USD |
47,754.4435 APT |
5.8781 USD |
5.7388 USD |
6.1300 USD |
5.9226 USD |
| 2025-02-11 |
6.1367 USD |
70,169.9683 APT |
6.2055 USD |
5.8102 USD |
6.3913 USD |
5.8643 USD |
| 2025-02-10 |
6.2050 USD |
59,264.9067 APT |
5.9230 USD |
5.6775 USD |
6.3751 USD |
6.2402 USD |
| 2025-02-09 |
5.8851 USD |
21,701.6923 APT |
5.8326 USD |
5.7551 USD |
5.9663 USD |
5.8730 USD |
| 2025-02-08 |
5.6804 USD |
70,908.3083 APT |
5.6835 USD |
5.5266 USD |
5.8488 USD |
5.8475 USD |
| 2025-02-07 |
5.9849 USD |
51,815.4013 APT |
5.7446 USD |
5.6844 USD |
6.2482 USD |
5.8204 USD |
| 2025-02-06 |
5.8173 USD |
126,002.9861 APT |
6.0058 USD |
5.6784 USD |
6.1427 USD |
5.7762 USD |
| 2025-02-05 |
6.0664 USD |
52,965.6845 APT |
6.0740 USD |
5.8881 USD |
6.2679 USD |
5.8977 USD |
| 2025-02-04 |
6.1732 USD |
238,150.5361 APT |
6.5152 USD |
5.8494 USD |
6.5589 USD |
5.8737 USD |
| 2025-02-03 |
5.5797 USD |
330,067.1457 APT |
6.1553 USD |
4.4707 USD |
6.3409 USD |
6.2675 USD |
| 2025-02-02 |
6.5320 USD |
190,789.0172 APT |
7.0435 USD |
6.2401 USD |
7.1829 USD |
6.4419 USD |
| 2025-02-01 |
7.4883 USD |
35,275.0334 APT |
7.7784 USD |
7.3367 USD |
7.8473 USD |
7.3978 USD |
| 2025-01-31 |
8.0369 USD |
64,149.3249 APT |
7.8434 USD |
7.6792 USD |
8.3964 USD |
7.8697 USD |
| 2025-01-30 |
7.7234 USD |
80,100.5902 APT |
7.4200 USD |
7.3759 USD |
8.0062 USD |
7.8503 USD |
| 2025-01-29 |
7.3102 USD |
88,032.3382 APT |
7.2003 USD |
7.1396 USD |
7.6700 USD |
7.5869 USD |
| 2025-01-28 |
7.6051 USD |
31,191.9724 APT |
7.6395 USD |
7.4621 USD |
7.7497 USD |
7.5000 USD |
| 2025-01-27 |
7.3416 USD |
285,331.0020 APT |
7.8126 USD |
6.8572 USD |
7.8126 USD |
7.6600 USD |
| 2025-01-26 |
8.2927 USD |
72,018.3922 APT |
8.0881 USD |
8.0859 USD |
8.4391 USD |
8.2233 USD |
| 2025-01-25 |
8.1460 USD |
45,067.7716 APT |
8.1818 USD |
8.0500 USD |
8.2582 USD |
8.1722 USD |
| 2025-01-24 |
8.3037 USD |
66,513.0633 APT |
8.3464 USD |
7.9898 USD |
8.5791 USD |
8.3323 USD |
| 2025-01-23 |
8.3063 USD |
50,039.4845 APT |
8.4909 USD |
8.0958 USD |
8.5647 USD |
8.3918 USD |
| 2025-01-22 |
8.6966 USD |
46,398.0618 APT |
8.7621 USD |
8.5107 USD |
8.9683 USD |
8.6300 USD |
| 2025-01-21 |
8.5203 USD |
72,411.0084 APT |
8.4806 USD |
8.1103 USD |
8.8727 USD |
8.8420 USD |
| 2025-01-20 |
8.6598 USD |
66,036.5098 APT |
8.4952 USD |
8.2000 USD |
9.2225 USD |
8.7677 USD |
| 2025-01-19 |
9.1421 USD |
109,383.2867 APT |
9.3083 USD |
8.5301 USD |
9.5484 USD |
8.5553 USD |
| 2025-01-18 |
9.2905 USD |
116,753.4035 APT |
9.7638 USD |
9.0678 USD |
9.8758 USD |
9.1930 USD |
| 2025-01-17 |
9.5987 USD |
80,318.5535 APT |
9.2316 USD |
9.2316 USD |
9.7617 USD |
9.6660 USD |
| 2025-01-16 |
9.3191 USD |
58,194.5784 APT |
9.4686 USD |
9.0100 USD |
9.4976 USD |
9.3185 USD |