Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |