Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
4.3897 USD |
41,937.6608 APT |
4.3754 USD |
4.3393 USD |
4.4359 USD |
4.4167 USD |
| 2025-08-26 |
4.3181 USD |
46,777.3064 APT |
4.2402 USD |
4.2375 USD |
4.3850 USD |
4.3353 USD |
| 2025-08-25 |
4.5400 USD |
33,368.1059 APT |
4.6229 USD |
4.4048 USD |
4.6564 USD |
4.4072 USD |
| 2025-08-24 |
4.6471 USD |
84,262.6291 APT |
4.7607 USD |
4.5485 USD |
4.8000 USD |
4.5867 USD |
| 2025-08-23 |
4.7136 USD |
83,387.1093 APT |
4.7955 USD |
4.6094 USD |
4.8027 USD |
4.7584 USD |
| 2025-08-22 |
4.5256 USD |
119,297.0160 APT |
4.4259 USD |
4.2800 USD |
4.7052 USD |
4.6861 USD |
| 2025-08-21 |
4.4568 USD |
40,748.6902 APT |
4.4767 USD |
4.4305 USD |
4.5050 USD |
4.4411 USD |
| 2025-08-20 |
4.3701 USD |
93,801.1208 APT |
4.3015 USD |
4.2678 USD |
4.5096 USD |
4.5016 USD |
| 2025-08-19 |
4.4349 USD |
100,780.5226 APT |
4.5767 USD |
4.3200 USD |
4.6199 USD |
4.3484 USD |
| 2025-08-18 |
4.6108 USD |
70,309.6172 APT |
4.7899 USD |
4.5517 USD |
4.7955 USD |
4.5831 USD |
| 2025-08-17 |
4.8426 USD |
37,038.6690 APT |
4.7455 USD |
4.7135 USD |
4.9435 USD |
4.8485 USD |
| 2025-08-16 |
4.6731 USD |
40,582.1482 APT |
4.6789 USD |
4.6242 USD |
4.7410 USD |
4.7089 USD |
| 2025-08-15 |
4.7809 USD |
33,700.7240 APT |
4.7269 USD |
4.7183 USD |
4.8499 USD |
4.7322 USD |
| 2025-08-14 |
4.9182 USD |
243,736.3506 APT |
5.0602 USD |
4.4917 USD |
5.1515 USD |
4.7273 USD |
| 2025-08-13 |
4.9143 USD |
208,863.3810 APT |
4.8336 USD |
4.7196 USD |
5.0637 USD |
4.9841 USD |
| 2025-08-12 |
4.6043 USD |
66,834.8545 APT |
4.5234 USD |
4.4900 USD |
4.7527 USD |
4.7507 USD |
| 2025-08-11 |
4.6931 USD |
100,506.8536 APT |
4.6952 USD |
4.5548 USD |
4.8354 USD |
4.7039 USD |
| 2025-08-10 |
4.7018 USD |
88,326.0220 APT |
4.7932 USD |
4.5886 USD |
4.8472 USD |
4.6902 USD |
| 2025-08-09 |
4.7866 USD |
85,762.5459 APT |
4.6366 USD |
4.6364 USD |
4.8687 USD |
4.8002 USD |
| 2025-08-08 |
4.5702 USD |
311,691.6709 APT |
4.4149 USD |
4.3564 USD |
4.7226 USD |
4.6765 USD |
| 2025-08-07 |
4.3131 USD |
70,447.4817 APT |
4.2370 USD |
4.2223 USD |
4.4048 USD |
4.4017 USD |
| 2025-08-06 |
4.2461 USD |
45,819.3915 APT |
4.2779 USD |
4.1730 USD |
4.3049 USD |
4.2457 USD |
| 2025-08-05 |
4.2924 USD |
73,321.1111 APT |
4.3647 USD |
4.2045 USD |
4.3740 USD |
4.2470 USD |
| 2025-08-04 |
4.2778 USD |
85,169.9085 APT |
4.2267 USD |
4.2267 USD |
4.3499 USD |
4.2983 USD |
| 2025-08-03 |
4.1940 USD |
71,400.2252 APT |
4.1295 USD |
4.0648 USD |
4.2448 USD |
4.2152 USD |
| 2025-08-02 |
4.1626 USD |
112,543.9475 APT |
4.2300 USD |
4.0554 USD |
4.2824 USD |
4.1053 USD |
| 2025-08-01 |
4.2742 USD |
117,797.5715 APT |
4.3257 USD |
4.1741 USD |
4.3778 USD |
4.2500 USD |
| 2025-07-31 |
4.4867 USD |
88,685.7970 APT |
4.4831 USD |
4.3293 USD |
4.6220 USD |
4.3297 USD |
| 2025-07-30 |
4.4627 USD |
107,234.6541 APT |
4.5759 USD |
4.2692 USD |
4.5895 USD |
4.4661 USD |
| 2025-07-29 |
4.6045 USD |
113,635.0723 APT |
4.6591 USD |
4.4570 USD |
4.7749 USD |
4.5564 USD |
| 2025-07-28 |
4.8377 USD |
139,905.6586 APT |
4.8984 USD |
4.6563 USD |
4.9843 USD |
4.6563 USD |
| 2025-07-27 |
4.8395 USD |
87,438.1231 APT |
4.8075 USD |
4.7646 USD |
4.9181 USD |
4.9023 USD |
| 2025-07-26 |
4.8046 USD |
62,189.2152 APT |
4.7372 USD |
4.7307 USD |
4.8573 USD |
4.8110 USD |
| 2025-07-25 |
4.6525 USD |
59,552.4532 APT |
4.6239 USD |
4.5163 USD |
4.7550 USD |
4.7470 USD |
| 2025-07-24 |
4.6605 USD |
168,924.6973 APT |
4.8000 USD |
4.4651 USD |
4.8601 USD |
4.7139 USD |
| 2025-07-23 |
5.2125 USD |
234,373.0697 APT |
5.4769 USD |
4.8700 USD |
5.6574 USD |
4.8780 USD |
| 2025-07-22 |
5.3498 USD |
246,163.2946 APT |
5.4036 USD |
5.1629 USD |
5.4789 USD |
5.3875 USD |
| 2025-07-21 |
5.4517 USD |
326,087.7468 APT |
5.3142 USD |
5.2281 USD |
5.5500 USD |
5.4018 USD |
| 2025-07-20 |
5.3816 USD |
197,516.9908 APT |
5.3325 USD |
5.2139 USD |
5.5142 USD |
5.2916 USD |