Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.9311 USD |
399,248.9799 APT |
0.9119 USD |
0.9119 USD |
0.9493 USD |
0.9369 USD |
| 2026-04-19 |
0.9233 USD |
207,030.0306 APT |
0.9351 USD |
0.9045 USD |
0.9617 USD |
0.9104 USD |
| 2026-04-18 |
0.9616 USD |
461,216.2897 APT |
0.9996 USD |
0.9340 USD |
1.0015 USD |
0.9360 USD |
| 2026-04-17 |
0.9932 USD |
772,466.1489 APT |
1.0034 USD |
0.9645 USD |
1.0182 USD |
0.9981 USD |
| 2026-04-16 |
0.9449 USD |
413,921.3299 APT |
0.8974 USD |
0.8795 USD |
1.0073 USD |
1.0007 USD |
| 2026-04-15 |
0.9007 USD |
316,152.4650 APT |
0.8627 USD |
0.8528 USD |
0.9357 USD |
0.8955 USD |
| 2026-04-14 |
0.8584 USD |
218,752.7388 APT |
0.8760 USD |
0.8492 USD |
0.8830 USD |
0.8603 USD |
| 2026-04-13 |
0.8501 USD |
248,810.2001 APT |
0.8116 USD |
0.8109 USD |
0.8762 USD |
0.8732 USD |
| 2026-04-12 |
0.8268 USD |
188,066.9220 APT |
0.8632 USD |
0.8073 USD |
0.8632 USD |
0.8118 USD |
| 2026-04-11 |
0.8620 USD |
201,502.1292 APT |
0.8693 USD |
0.8457 USD |
0.8808 USD |
0.8644 USD |
| 2026-04-10 |
0.8618 USD |
478,649.7115 APT |
0.8466 USD |
0.8324 USD |
0.8813 USD |
0.8685 USD |
| 2026-04-09 |
0.8283 USD |
317,470.4078 APT |
0.8316 USD |
0.8140 USD |
0.8707 USD |
0.8460 USD |
| 2026-04-08 |
0.8721 USD |
818,943.9446 APT |
0.8729 USD |
0.8290 USD |
1.1699 USD |
0.8322 USD |
| 2026-04-07 |
0.8452 USD |
380,793.0878 APT |
0.8398 USD |
0.8177 USD |
0.8797 USD |
0.8727 USD |
| 2026-04-06 |
0.8575 USD |
249,574.8326 APT |
0.8513 USD |
0.8318 USD |
0.8808 USD |
0.8387 USD |
| 2026-04-05 |
0.8387 USD |
164,506.6905 APT |
0.8493 USD |
0.8261 USD |
0.8505 USD |
0.8505 USD |
| 2026-04-04 |
0.8457 USD |
174,500.0182 APT |
0.8456 USD |
0.8388 USD |
0.8539 USD |
0.8497 USD |
| 2026-04-03 |
0.8556 USD |
114,682.3265 APT |
0.8598 USD |
0.8421 USD |
0.8721 USD |
0.8483 USD |
| 2026-04-02 |
0.8646 USD |
151,409.5476 APT |
0.8897 USD |
0.8450 USD |
0.8961 USD |
0.8599 USD |
| 2026-04-01 |
0.8994 USD |
340,716.5203 APT |
0.8921 USD |
0.8869 USD |
0.9168 USD |
0.8899 USD |
| 2026-03-31 |
0.8942 USD |
199,516.4747 APT |
0.8890 USD |
0.8717 USD |
0.9142 USD |
0.8920 USD |
| 2026-03-30 |
0.9155 USD |
199,114.6718 APT |
0.9224 USD |
0.8831 USD |
0.9495 USD |
0.8894 USD |
| 2026-03-29 |
0.9208 USD |
121,951.3878 APT |
0.9305 USD |
0.8950 USD |
0.9428 USD |
0.9206 USD |
| 2026-03-28 |
0.9477 USD |
134,191.9447 APT |
0.9751 USD |
0.9241 USD |
0.9768 USD |
0.9306 USD |
| 2026-03-27 |
1.0006 USD |
201,632.5453 APT |
1.0334 USD |
0.9716 USD |
1.0366 USD |
0.9756 USD |
| 2026-03-26 |
1.0354 USD |
207,772.9187 APT |
1.0588 USD |
1.0151 USD |
1.0671 USD |
1.0348 USD |
| 2026-03-25 |
1.0740 USD |
406,223.1811 APT |
1.1148 USD |
1.0490 USD |
1.1154 USD |
1.0583 USD |
| 2026-03-24 |
1.0828 USD |
2,014,045.4473 APT |
1.0696 USD |
1.0245 USD |
1.4300 USD |
1.1146 USD |
| 2026-03-23 |
1.0093 USD |
667,579.2193 APT |
0.9309 USD |
0.9064 USD |
1.0789 USD |
1.0698 USD |
| 2026-03-22 |
0.9440 USD |
165,445.1797 APT |
0.9714 USD |
0.9132 USD |
0.9857 USD |
0.9283 USD |
| 2026-03-21 |
1.0018 USD |
267,339.6960 APT |
0.9919 USD |
0.9654 USD |
1.0248 USD |
0.9685 USD |
| 2026-03-20 |
0.9964 USD |
811,074.0841 APT |
0.9495 USD |
0.9482 USD |
1.0249 USD |
0.9912 USD |
| 2026-03-19 |
0.9548 USD |
363,602.2592 APT |
0.9914 USD |
0.9244 USD |
0.9937 USD |
0.9489 USD |
| 2026-03-18 |
0.9929 USD |
977,635.8096 APT |
1.0087 USD |
0.9404 USD |
1.3650 USD |
0.9915 USD |
| 2026-03-17 |
0.9962 USD |
161,835.3184 APT |
1.0152 USD |
0.9819 USD |
1.0201 USD |
1.0057 USD |
| 2026-03-16 |
0.9953 USD |
840,319.9505 APT |
0.9363 USD |
0.9286 USD |
1.0295 USD |
1.0253 USD |
| 2026-03-15 |
0.9262 USD |
129,103.2484 APT |
0.9200 USD |
0.9107 USD |
0.9403 USD |
0.9344 USD |
| 2026-03-14 |
0.9168 USD |
109,650.8288 APT |
0.9291 USD |
0.9071 USD |
0.9336 USD |
0.9205 USD |
| 2026-03-13 |
0.9466 USD |
449,041.5697 APT |
0.9158 USD |
0.9109 USD |
0.9752 USD |
0.9354 USD |
| 2026-03-12 |
0.9237 USD |
244,307.5109 APT |
0.9408 USD |
0.9045 USD |
0.9446 USD |
0.9178 USD |
| 2026-03-11 |
0.9472 USD |
89,019.5185 APT |
0.9516 USD |
0.9336 USD |
0.9754 USD |
0.9437 USD |
| 2026-03-10 |
0.9711 USD |
216,952.8722 APT |
0.9569 USD |
0.9458 USD |
0.9979 USD |
0.9529 USD |
| 2026-03-09 |
0.9556 USD |
140,813.5859 APT |
0.9292 USD |
0.9292 USD |
0.9844 USD |
0.9561 USD |
| 2026-03-08 |
0.9328 USD |
195,344.9736 APT |
0.9398 USD |
0.9114 USD |
0.9601 USD |
0.9294 USD |
| 2026-03-07 |
0.9444 USD |
113,290.3943 APT |
0.9571 USD |
0.9319 USD |
0.9644 USD |
0.9383 USD |
| 2026-03-06 |
0.9819 USD |
352,999.4509 APT |
0.9974 USD |
0.9396 USD |
1.0245 USD |
0.9576 USD |
| 2026-03-05 |
1.0062 USD |
47,442.7857 APT |
1.0095 USD |
0.9911 USD |
1.0196 USD |
0.9949 USD |
| 2026-03-04 |
1.0026 USD |
139,755.6089 APT |
1.0123 USD |
0.9880 USD |
1.0274 USD |
0.9976 USD |
| 2026-03-03 |
0.9741 USD |
9,151.5158 APT |
0.9707 USD |
0.9683 USD |
0.9875 USD |
0.9806 USD |
| 2026-03-02 |
0.9439 USD |
13,915.6223 APT |
0.9295 USD |
0.9295 USD |
0.9605 USD |
0.9524 USD |