Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
5.3816 USD |
197,516.9908 APT |
5.3325 USD |
5.2139 USD |
5.5142 USD |
5.2916 USD |
| 2025-07-19 |
5.2736 USD |
87,070.3653 APT |
5.3231 USD |
5.1619 USD |
5.4370 USD |
5.2671 USD |
| 2025-07-18 |
5.3963 USD |
225,108.2295 APT |
5.2887 USD |
5.2101 USD |
5.5854 USD |
5.3078 USD |
| 2025-07-17 |
5.1929 USD |
66,882.3763 APT |
5.2054 USD |
5.0566 USD |
5.2900 USD |
5.1630 USD |
| 2025-07-16 |
5.2232 USD |
166,693.0733 APT |
5.0957 USD |
5.0396 USD |
5.3763 USD |
5.2989 USD |
| 2025-07-15 |
4.9072 USD |
5,164.5812 APT |
4.9646 USD |
4.8785 USD |
4.9800 USD |
4.8918 USD |
| 2025-07-14 |
5.1232 USD |
60,352.5196 APT |
4.9440 USD |
4.9247 USD |
5.2093 USD |
5.1056 USD |
| 2025-07-13 |
4.9665 USD |
81,371.2077 APT |
4.8053 USD |
4.7905 USD |
5.0574 USD |
4.9403 USD |
| 2025-07-12 |
4.8153 USD |
121,894.2578 APT |
4.8855 USD |
4.6828 USD |
4.9373 USD |
4.7268 USD |
| 2025-07-11 |
4.9537 USD |
134,666.7628 APT |
4.8894 USD |
4.7851 USD |
5.0622 USD |
4.9957 USD |
| 2025-07-10 |
4.6971 USD |
168,190.8131 APT |
4.6474 USD |
4.5675 USD |
4.9078 USD |
4.8867 USD |
| 2025-07-09 |
4.4957 USD |
149,788.0603 APT |
4.4649 USD |
4.4032 USD |
4.6788 USD |
4.6410 USD |
| 2025-07-08 |
4.4193 USD |
12,286.6953 APT |
4.4550 USD |
4.3759 USD |
4.4550 USD |
4.3866 USD |
| 2025-07-07 |
4.4586 USD |
21,833.0011 APT |
4.4679 USD |
4.4190 USD |
4.5051 USD |
4.4471 USD |
| 2025-07-06 |
4.4156 USD |
72,099.6813 APT |
4.4182 USD |
4.3763 USD |
4.4989 USD |
4.4561 USD |
| 2025-07-05 |
4.4088 USD |
29,125.2827 APT |
4.3991 USD |
4.3515 USD |
4.4511 USD |
4.4256 USD |
| 2025-07-04 |
4.5413 USD |
79,932.5082 APT |
4.7372 USD |
4.3231 USD |
4.7670 USD |
4.3756 USD |
| 2025-07-03 |
4.7878 USD |
67,919.8262 APT |
4.7552 USD |
4.6638 USD |
4.8544 USD |
4.7670 USD |
| 2025-07-02 |
4.5503 USD |
112,135.5920 APT |
4.4863 USD |
4.4216 USD |
4.8228 USD |
4.8016 USD |
| 2025-07-01 |
4.6883 USD |
77,505.8525 APT |
4.9145 USD |
4.5390 USD |
4.9539 USD |
4.5770 USD |
| 2025-06-30 |
4.8712 USD |
36,737.5055 APT |
4.9572 USD |
4.7730 USD |
4.9572 USD |
4.8649 USD |
| 2025-06-29 |
4.8006 USD |
38,614.1913 APT |
4.8522 USD |
4.7224 USD |
4.8928 USD |
4.7653 USD |
| 2025-06-28 |
4.8100 USD |
41,160.8577 APT |
4.8588 USD |
4.7364 USD |
4.9542 USD |
4.8545 USD |
| 2025-06-27 |
5.0505 USD |
169,657.2909 APT |
4.8804 USD |
4.8138 USD |
5.2936 USD |
4.8384 USD |
| 2025-06-26 |
4.8410 USD |
61,161.4418 APT |
4.8849 USD |
4.6479 USD |
4.9950 USD |
4.7714 USD |
| 2025-06-25 |
4.8705 USD |
235,538.6498 APT |
4.9647 USD |
4.6394 USD |
5.0867 USD |
4.9024 USD |
| 2025-06-24 |
4.3417 USD |
61,381.7552 APT |
4.3279 USD |
4.2522 USD |
4.4405 USD |
4.2522 USD |
| 2025-06-23 |
3.9870 USD |
109,571.3773 APT |
3.9265 USD |
3.8741 USD |
4.2014 USD |
4.1659 USD |
| 2025-06-22 |
3.9757 USD |
82,371.3515 APT |
4.1791 USD |
3.8120 USD |
4.2262 USD |
3.8569 USD |
| 2025-06-21 |
4.4258 USD |
140,463.8294 APT |
4.2725 USD |
4.0871 USD |
4.6875 USD |
4.1200 USD |
| 2025-06-20 |
4.4078 USD |
12,506.1966 APT |
4.3850 USD |
4.3195 USD |
4.4709 USD |
4.4299 USD |
| 2025-06-19 |
4.4384 USD |
14,876.5704 APT |
4.4839 USD |
4.3899 USD |
4.5069 USD |
4.3997 USD |
| 2025-06-18 |
4.4029 USD |
21,376.7737 APT |
4.4579 USD |
4.2712 USD |
4.5289 USD |
4.3767 USD |
| 2025-06-17 |
4.6684 USD |
27,876.5376 APT |
4.6763 USD |
4.5792 USD |
4.7480 USD |
4.5966 USD |
| 2025-06-16 |
4.5983 USD |
13,525.9913 APT |
4.5411 USD |
4.4986 USD |
4.6824 USD |
4.6707 USD |
| 2025-06-15 |
4.4944 USD |
11,187.8389 APT |
4.4722 USD |
4.4370 USD |
4.5411 USD |
4.5132 USD |
| 2025-06-14 |
4.5076 USD |
9,584.8256 APT |
4.4945 USD |
4.4852 USD |
4.5452 USD |
4.5322 USD |
| 2025-06-13 |
4.4461 USD |
58,648.5557 APT |
4.6807 USD |
4.3550 USD |
4.6807 USD |
4.4527 USD |
| 2025-06-12 |
4.9282 USD |
21,715.3337 APT |
5.0154 USD |
4.8388 USD |
5.0697 USD |
4.8572 USD |
| 2025-06-11 |
5.1418 USD |
79,903.5576 APT |
5.1488 USD |
5.0125 USD |
5.2510 USD |
5.1174 USD |
| 2025-06-10 |
4.9640 USD |
7,108.5595 APT |
4.9635 USD |
4.8795 USD |
4.9913 USD |
4.9156 USD |
| 2025-06-09 |
4.7928 USD |
23,495.7650 APT |
4.7099 USD |
4.6520 USD |
4.9018 USD |
4.9002 USD |
| 2025-06-08 |
4.7178 USD |
32,762.2909 APT |
4.7461 USD |
4.5978 USD |
4.7793 USD |
4.7501 USD |
| 2025-06-07 |
4.7175 USD |
13,168.2341 APT |
4.6166 USD |
4.6166 USD |
4.7709 USD |
4.6982 USD |
| 2025-06-06 |
4.5977 USD |
41,481.2249 APT |
4.4884 USD |
4.4818 USD |
4.7166 USD |
4.6124 USD |
| 2025-06-05 |
4.6018 USD |
110,240.3113 APT |
4.7931 USD |
4.4472 USD |
4.8637 USD |
4.5096 USD |
| 2025-06-04 |
4.9532 USD |
7,931.5031 APT |
4.9502 USD |
4.8635 USD |
5.0086 USD |
4.8635 USD |
| 2025-06-03 |
4.9671 USD |
56,640.0802 APT |
4.9079 USD |
4.8662 USD |
5.0437 USD |
4.9631 USD |
| 2025-06-02 |
4.7342 USD |
18,938.2723 APT |
4.8058 USD |
4.6708 USD |
4.8273 USD |
4.7522 USD |
| 2025-06-01 |
4.7200 USD |
28,066.6652 APT |
4.7286 USD |
4.6434 USD |
4.8231 USD |
4.7892 USD |