Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.0210 USD |
76,198.3691 APT |
5.2004 USD |
4.8237 USD |
5.2297 USD |
5.1428 USD |
| 2025-05-18 |
5.1779 USD |
150,932.4187 APT |
5.0688 USD |
4.9000 USD |
5.3206 USD |
5.0567 USD |
| 2025-05-17 |
5.1384 USD |
52,856.6975 APT |
5.2581 USD |
5.0298 USD |
5.2586 USD |
5.0810 USD |
| 2025-05-16 |
5.3736 USD |
45,460.0410 APT |
5.3121 USD |
5.2767 USD |
5.4446 USD |
5.3356 USD |
| 2025-05-15 |
5.5768 USD |
60,463.5076 APT |
5.7405 USD |
5.3946 USD |
5.8257 USD |
5.4578 USD |
| 2025-05-14 |
6.0303 USD |
64,052.2911 APT |
6.1432 USD |
5.7889 USD |
6.1817 USD |
5.8255 USD |
| 2025-05-13 |
5.9277 USD |
147,731.7278 APT |
5.8449 USD |
5.5165 USD |
6.2481 USD |
6.1539 USD |
| 2025-05-12 |
5.9143 USD |
125,098.3922 APT |
5.8731 USD |
5.6068 USD |
6.1544 USD |
5.7861 USD |
| 2025-05-11 |
6.0157 USD |
87,581.9967 APT |
6.0900 USD |
5.7878 USD |
6.2827 USD |
5.8970 USD |
| 2025-05-10 |
5.7439 USD |
60,020.5471 APT |
5.5987 USD |
5.4982 USD |
5.8796 USD |
5.8496 USD |
| 2025-05-09 |
5.6015 USD |
159,364.4067 APT |
5.4854 USD |
5.4571 USD |
5.8583 USD |
5.4988 USD |
| 2025-05-08 |
5.1957 USD |
103,012.4546 APT |
4.7936 USD |
4.7936 USD |
5.4900 USD |
5.4723 USD |
| 2025-05-07 |
4.7639 USD |
20,536.7299 APT |
4.7469 USD |
4.6924 USD |
4.8187 USD |
4.7005 USD |
| 2025-05-06 |
4.8401 USD |
41,337.5808 APT |
4.9727 USD |
4.6647 USD |
4.9727 USD |
4.7346 USD |
| 2025-05-05 |
5.0815 USD |
21,845.2856 APT |
5.1121 USD |
4.9751 USD |
5.2000 USD |
5.0237 USD |
| 2025-05-04 |
5.1299 USD |
19,279.6641 APT |
5.1869 USD |
5.0736 USD |
5.2082 USD |
5.1067 USD |
| 2025-05-03 |
5.2603 USD |
17,181.6884 APT |
5.4401 USD |
5.1459 USD |
5.4401 USD |
5.2367 USD |
| 2025-05-02 |
5.4977 USD |
70,831.3150 APT |
5.5052 USD |
5.3884 USD |
5.5783 USD |
5.4301 USD |
| 2025-05-01 |
5.4859 USD |
25,792.7955 APT |
5.3691 USD |
5.3691 USD |
5.5639 USD |
5.5573 USD |
| 2025-04-30 |
5.2979 USD |
34,887.5501 APT |
5.4269 USD |
5.1669 USD |
5.4528 USD |
5.2921 USD |
| 2025-04-29 |
5.6005 USD |
30,685.3027 APT |
5.5551 USD |
5.4790 USD |
5.6821 USD |
5.5729 USD |
| 2025-04-28 |
5.5383 USD |
61,503.1384 APT |
5.3556 USD |
5.2567 USD |
5.6633 USD |
5.5485 USD |
| 2025-04-27 |
5.4656 USD |
43,677.1684 APT |
5.6390 USD |
5.3241 USD |
5.6541 USD |
5.4227 USD |
| 2025-04-26 |
5.5870 USD |
40,856.7950 APT |
5.5719 USD |
5.5010 USD |
5.6826 USD |
5.6115 USD |
| 2025-04-25 |
5.5331 USD |
31,322.3456 APT |
5.5200 USD |
5.3478 USD |
5.6475 USD |
5.5391 USD |
| 2025-04-24 |
5.3446 USD |
52,670.2886 APT |
5.3593 USD |
5.1799 USD |
5.6000 USD |
5.4684 USD |
| 2025-04-23 |
5.3048 USD |
80,232.0323 APT |
5.2798 USD |
5.2026 USD |
5.4031 USD |
5.3499 USD |
| 2025-04-22 |
5.0103 USD |
79,399.6770 APT |
4.9210 USD |
4.7709 USD |
5.2361 USD |
5.2182 USD |
| 2025-04-21 |
5.1184 USD |
36,311.0853 APT |
5.0737 USD |
4.9697 USD |
5.2395 USD |
4.9765 USD |
| 2025-04-20 |
4.9920 USD |
52,665.3781 APT |
4.9280 USD |
4.8631 USD |
5.0758 USD |
5.0440 USD |
| 2025-04-19 |
4.8013 USD |
30,066.7245 APT |
4.7020 USD |
4.6509 USD |
4.8712 USD |
4.8712 USD |
| 2025-04-18 |
4.6987 USD |
11,994.9605 APT |
4.5965 USD |
4.5563 USD |
4.7961 USD |
4.7496 USD |
| 2025-04-17 |
4.6154 USD |
9,511.6905 APT |
4.6214 USD |
4.5240 USD |
4.7273 USD |
4.6702 USD |
| 2025-04-16 |
4.6542 USD |
17,508.6144 APT |
4.6156 USD |
4.5500 USD |
4.7311 USD |
4.6446 USD |
| 2025-04-15 |
4.6961 USD |
29,521.6990 APT |
4.7972 USD |
4.6107 USD |
4.8180 USD |
4.6636 USD |
| 2025-04-14 |
4.8790 USD |
21,910.8104 APT |
4.8410 USD |
4.7868 USD |
4.9856 USD |
4.8131 USD |
| 2025-04-13 |
4.9786 USD |
57,739.9452 APT |
4.9640 USD |
4.7570 USD |
5.1836 USD |
4.7936 USD |
| 2025-04-12 |
4.9074 USD |
26,253.1680 APT |
4.7872 USD |
4.7520 USD |
4.9831 USD |
4.9346 USD |
| 2025-04-11 |
4.7764 USD |
31,820.8454 APT |
4.6163 USD |
4.6162 USD |
4.8618 USD |
4.8034 USD |
| 2025-04-10 |
4.6387 USD |
43,203.3024 APT |
4.7113 USD |
4.4423 USD |
4.7145 USD |
4.4752 USD |
| 2025-04-09 |
4.4865 USD |
104,858.5337 APT |
4.3330 USD |
4.1718 USD |
4.8284 USD |
4.7659 USD |
| 2025-04-08 |
4.5354 USD |
26,835.8033 APT |
4.4182 USD |
4.3780 USD |
4.7123 USD |
4.4534 USD |
| 2025-04-07 |
4.2820 USD |
87,622.7945 APT |
4.3315 USD |
3.8992 USD |
4.5576 USD |
4.4278 USD |
| 2025-04-06 |
4.5604 USD |
44,360.1316 APT |
4.8875 USD |
4.3008 USD |
4.9125 USD |
4.3372 USD |
| 2025-04-05 |
4.8361 USD |
13,436.3469 APT |
4.9019 USD |
4.7952 USD |
4.9396 USD |
4.8133 USD |
| 2025-04-04 |
4.8523 USD |
46,923.2817 APT |
5.0606 USD |
4.7453 USD |
5.0852 USD |
4.8300 USD |
| 2025-04-03 |
5.1291 USD |
60,381.9425 APT |
5.1044 USD |
4.9478 USD |
5.3251 USD |
5.0186 USD |
| 2025-04-02 |
5.3371 USD |
97,855.4708 APT |
5.3561 USD |
5.2000 USD |
5.4990 USD |
5.4908 USD |
| 2025-04-01 |
5.3418 USD |
23,752.8142 APT |
5.2617 USD |
5.2557 USD |
5.4422 USD |
5.4153 USD |
| 2025-03-31 |
5.1865 USD |
37,068.4113 APT |
5.2988 USD |
5.0815 USD |
5.3438 USD |
5.2584 USD |