Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.6557 USD |
463,206.8792 APT |
0.6675 USD |
0.6390 USD |
0.6749 USD |
0.6651 USD |
| 2026-06-08 |
0.6711 USD |
263,643.2996 APT |
0.6707 USD |
0.6550 USD |
0.6894 USD |
0.6697 USD |
| 2026-06-07 |
0.6674 USD |
167,960.9455 APT |
0.6572 USD |
0.6472 USD |
0.6896 USD |
0.6708 USD |
| 2026-06-06 |
0.6533 USD |
410,770.6607 APT |
0.6678 USD |
0.6157 USD |
0.6776 USD |
0.6567 USD |
| 2026-06-05 |
0.6774 USD |
1,244,113.6455 APT |
0.7529 USD |
0.6322 USD |
0.7547 USD |
0.6657 USD |
| 2026-06-04 |
0.7659 USD |
786,900.2756 APT |
0.8143 USD |
0.7318 USD |
0.8170 USD |
0.7539 USD |
| 2026-06-03 |
0.8379 USD |
485,518.8683 APT |
0.8243 USD |
0.8014 USD |
0.8684 USD |
0.8118 USD |
| 2026-06-02 |
0.8889 USD |
1,066,319.4114 APT |
0.9397 USD |
0.8065 USD |
0.9397 USD |
0.8233 USD |
| 2026-06-01 |
0.9290 USD |
420,400.0144 APT |
0.9501 USD |
0.8999 USD |
0.9576 USD |
0.9385 USD |
| 2026-05-31 |
0.9361 USD |
611,951.8094 APT |
0.9402 USD |
0.9142 USD |
0.9530 USD |
0.9439 USD |
| 2026-05-30 |
0.9441 USD |
193,689.7411 APT |
0.9367 USD |
0.9322 USD |
0.9723 USD |
0.9367 USD |
| 2026-05-29 |
0.9313 USD |
456,250.4838 APT |
0.9400 USD |
0.8856 USD |
0.9551 USD |
0.9323 USD |
| 2026-05-28 |
0.9237 USD |
268,234.0597 APT |
0.9499 USD |
0.9000 USD |
0.9516 USD |
0.9398 USD |
| 2026-05-27 |
0.9696 USD |
162,456.9926 APT |
0.9699 USD |
0.9415 USD |
1.0017 USD |
0.9500 USD |
| 2026-05-26 |
0.9850 USD |
183,384.9011 APT |
0.9654 USD |
0.9495 USD |
1.0069 USD |
0.9709 USD |
| 2026-05-25 |
0.9688 USD |
186,147.1191 APT |
0.9458 USD |
0.9382 USD |
0.9872 USD |
0.9671 USD |
| 2026-05-24 |
0.9526 USD |
98,835.9144 APT |
0.9683 USD |
0.9259 USD |
0.9696 USD |
0.9444 USD |
| 2026-05-23 |
0.9516 USD |
211,483.3505 APT |
0.9366 USD |
0.8978 USD |
0.9962 USD |
0.9688 USD |
| 2026-05-22 |
0.9654 USD |
263,300.3027 APT |
0.9701 USD |
0.9332 USD |
1.0002 USD |
0.9386 USD |
| 2026-05-21 |
0.9649 USD |
319,548.0742 APT |
0.9503 USD |
0.9450 USD |
0.9825 USD |
0.9724 USD |
| 2026-05-20 |
0.9455 USD |
148,823.4133 APT |
0.9301 USD |
0.9250 USD |
0.9576 USD |
0.9499 USD |
| 2026-05-19 |
0.9431 USD |
67,625.6314 APT |
0.9482 USD |
0.9274 USD |
0.9535 USD |
0.9292 USD |
| 2026-05-18 |
0.9270 USD |
282,467.0071 APT |
0.9258 USD |
0.9140 USD |
0.9482 USD |
0.9474 USD |
| 2026-05-17 |
0.9395 USD |
286,634.3471 APT |
0.9451 USD |
0.8972 USD |
0.9693 USD |
0.9276 USD |
| 2026-05-16 |
0.9621 USD |
141,019.3189 APT |
0.9861 USD |
0.9408 USD |
0.9911 USD |
0.9457 USD |
| 2026-05-15 |
0.9995 USD |
851,731.5510 APT |
1.0532 USD |
0.9700 USD |
1.3000 USD |
0.9873 USD |
| 2026-05-14 |
1.0417 USD |
431,381.1951 APT |
1.0450 USD |
1.0215 USD |
1.0779 USD |
1.0503 USD |
| 2026-05-13 |
1.0660 USD |
224,970.8815 APT |
1.0782 USD |
1.0327 USD |
1.1278 USD |
1.0459 USD |
| 2026-05-12 |
1.0944 USD |
262,888.9448 APT |
1.1280 USD |
1.0580 USD |
1.1316 USD |
1.0821 USD |
| 2026-05-11 |
1.1228 USD |
279,044.8546 APT |
1.1533 USD |
1.1000 USD |
1.1538 USD |
1.1282 USD |
| 2026-05-10 |
1.1653 USD |
630,735.1969 APT |
1.1021 USD |
1.0826 USD |
1.2375 USD |
1.1538 USD |
| 2026-05-09 |
1.1151 USD |
88,739.8718 APT |
1.1300 USD |
1.0950 USD |
1.1434 USD |
1.1029 USD |
| 2026-05-08 |
1.0774 USD |
313,973.5012 APT |
1.0274 USD |
1.0207 USD |
1.1450 USD |
1.1282 USD |
| 2026-05-07 |
1.0200 USD |
175,959.8670 APT |
1.0237 USD |
0.9961 USD |
1.0376 USD |
1.0221 USD |
| 2026-05-06 |
1.0314 USD |
260,016.9586 APT |
0.9953 USD |
0.9857 USD |
1.0654 USD |
1.0232 USD |
| 2026-05-05 |
0.9816 USD |
302,253.3056 APT |
0.9672 USD |
0.9603 USD |
1.0008 USD |
0.9935 USD |
| 2026-05-04 |
0.9889 USD |
202,438.8918 APT |
0.9835 USD |
0.9619 USD |
1.0200 USD |
0.9661 USD |
| 2026-05-03 |
0.9877 USD |
96,296.5413 APT |
1.0031 USD |
0.9750 USD |
1.0033 USD |
0.9875 USD |
| 2026-05-02 |
1.0007 USD |
370,585.4599 APT |
0.9899 USD |
0.9888 USD |
1.0192 USD |
1.0029 USD |
| 2026-05-01 |
1.0162 USD |
360,241.9977 APT |
0.9934 USD |
0.9868 USD |
1.0450 USD |
0.9903 USD |
| 2026-04-30 |
1.0067 USD |
394,930.0633 APT |
0.9918 USD |
0.9810 USD |
1.0367 USD |
0.9938 USD |
| 2026-04-29 |
0.9907 USD |
510,039.7906 APT |
0.9660 USD |
0.9471 USD |
1.0117 USD |
0.9856 USD |
| 2026-04-28 |
0.9754 USD |
256,530.7830 APT |
0.9662 USD |
0.9555 USD |
0.9953 USD |
0.9661 USD |
| 2026-04-27 |
0.9627 USD |
144,446.6849 APT |
0.9843 USD |
0.9417 USD |
0.9930 USD |
0.9674 USD |
| 2026-04-26 |
0.9848 USD |
156,363.8248 APT |
0.9648 USD |
0.9593 USD |
1.0018 USD |
0.9845 USD |
| 2026-04-25 |
0.9788 USD |
169,669.9473 APT |
0.9890 USD |
0.9575 USD |
0.9973 USD |
0.9675 USD |
| 2026-04-24 |
0.9643 USD |
78,825.2718 APT |
0.9551 USD |
0.9419 USD |
0.9882 USD |
0.9881 USD |
| 2026-04-23 |
0.9450 USD |
83,648.2686 APT |
0.9463 USD |
0.9257 USD |
0.9623 USD |
0.9539 USD |
| 2026-04-22 |
0.9721 USD |
256,418.9108 APT |
0.9394 USD |
0.9319 USD |
1.0048 USD |
0.9453 USD |
| 2026-04-21 |
0.9346 USD |
132,571.2424 APT |
0.9374 USD |
0.9181 USD |
0.9500 USD |
0.9386 USD |