Identifier on Kraken: APTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
5.2936 USD |
34,688.4304 APT |
5.2153 USD |
5.1811 USD |
5.3916 USD |
5.3129 USD |
| 2025-03-29 |
5.3695 USD |
33,089.1767 APT |
5.5457 USD |
5.1748 USD |
5.5875 USD |
5.2194 USD |
| 2025-03-28 |
5.5867 USD |
40,725.3992 APT |
5.9549 USD |
5.4268 USD |
5.9557 USD |
5.5479 USD |
| 2025-03-27 |
5.9793 USD |
13,630.4043 APT |
5.9471 USD |
5.8668 USD |
6.0845 USD |
5.8827 USD |
| 2025-03-26 |
5.9342 USD |
41,987.5353 APT |
5.9156 USD |
5.7884 USD |
6.0503 USD |
5.9075 USD |
| 2025-03-25 |
5.9296 USD |
17,633.7681 APT |
6.0312 USD |
5.8304 USD |
6.0985 USD |
5.8918 USD |
| 2025-03-24 |
5.8179 USD |
27,886.3053 APT |
5.7028 USD |
5.6199 USD |
5.9245 USD |
5.8874 USD |
| 2025-03-23 |
5.6354 USD |
10,268.6708 APT |
5.6778 USD |
5.5885 USD |
5.6966 USD |
5.6966 USD |
| 2025-03-22 |
5.7343 USD |
15,973.0911 APT |
5.6132 USD |
5.5923 USD |
5.8092 USD |
5.8091 USD |
| 2025-03-21 |
5.5739 USD |
40,548.0246 APT |
5.6173 USD |
5.4008 USD |
5.7345 USD |
5.6132 USD |
| 2025-03-20 |
5.4992 USD |
13,881.0703 APT |
5.6055 USD |
5.4152 USD |
5.6055 USD |
5.5100 USD |
| 2025-03-19 |
5.5359 USD |
54,670.1183 APT |
5.4261 USD |
5.3717 USD |
5.6315 USD |
5.5690 USD |
| 2025-03-18 |
5.3387 USD |
44,656.2120 APT |
5.3459 USD |
5.2303 USD |
5.4658 USD |
5.3007 USD |
| 2025-03-17 |
5.3444 USD |
31,300.0717 APT |
5.1635 USD |
5.1635 USD |
5.4300 USD |
5.3890 USD |
| 2025-03-16 |
5.2507 USD |
32,022.3878 APT |
5.3485 USD |
5.1641 USD |
5.3753 USD |
5.2416 USD |
| 2025-03-15 |
5.3110 USD |
20,690.4257 APT |
5.2100 USD |
5.2012 USD |
5.3783 USD |
5.3438 USD |
| 2025-03-14 |
5.2526 USD |
35,643.7031 APT |
5.1419 USD |
5.1229 USD |
5.3217 USD |
5.2913 USD |
| 2025-03-13 |
5.1354 USD |
39,303.5940 APT |
5.1905 USD |
5.0324 USD |
5.2326 USD |
5.1180 USD |
| 2025-03-12 |
5.2017 USD |
77,009.0820 APT |
5.3054 USD |
5.0238 USD |
5.3553 USD |
5.0574 USD |
| 2025-03-11 |
5.3768 USD |
77,128.6233 APT |
5.1936 USD |
5.0238 USD |
5.6541 USD |
5.4869 USD |
| 2025-03-10 |
5.4488 USD |
209,920.8005 APT |
5.6396 USD |
5.1228 USD |
5.7480 USD |
5.1598 USD |
| 2025-03-09 |
5.9317 USD |
39,910.3375 APT |
5.9520 USD |
5.6711 USD |
6.1221 USD |
5.6968 USD |
| 2025-03-08 |
6.0387 USD |
15,524.9511 APT |
6.1576 USD |
5.8354 USD |
6.2111 USD |
5.8540 USD |
| 2025-03-07 |
6.1547 USD |
69,905.5498 APT |
5.9987 USD |
5.8200 USD |
6.3734 USD |
6.2588 USD |
| 2025-03-06 |
6.1741 USD |
72,566.1021 APT |
6.1941 USD |
5.9391 USD |
6.2874 USD |
5.9391 USD |
| 2025-03-05 |
6.0360 USD |
233,750.3787 APT |
5.4714 USD |
5.4032 USD |
6.5414 USD |
6.2433 USD |
| 2025-03-04 |
5.4428 USD |
118,466.3931 APT |
5.7053 USD |
5.0471 USD |
5.7578 USD |
5.4894 USD |
| 2025-03-03 |
6.3115 USD |
86,510.8122 APT |
6.7507 USD |
5.9014 USD |
6.7766 USD |
5.9452 USD |
| 2025-03-02 |
6.5228 USD |
116,080.9028 APT |
6.2704 USD |
6.1390 USD |
6.8089 USD |
6.5921 USD |
| 2025-03-01 |
6.4348 USD |
72,120.8426 APT |
6.4601 USD |
6.3119 USD |
6.6098 USD |
6.4098 USD |
| 2025-02-28 |
6.0672 USD |
212,363.0845 APT |
6.1469 USD |
5.6280 USD |
6.4762 USD |
6.4236 USD |
| 2025-02-27 |
6.1918 USD |
98,846.5528 APT |
5.9004 USD |
5.9004 USD |
6.4762 USD |
6.2028 USD |
| 2025-02-26 |
5.6821 USD |
83,617.8549 APT |
5.6279 USD |
5.5171 USD |
5.9487 USD |
5.8783 USD |
| 2025-02-25 |
5.3155 USD |
110,456.8540 APT |
5.4415 USD |
5.0334 USD |
5.6312 USD |
5.5882 USD |
| 2025-02-24 |
5.7897 USD |
58,065.5080 APT |
6.1354 USD |
5.5497 USD |
6.1521 USD |
5.6623 USD |
| 2025-02-23 |
6.1296 USD |
43,078.5082 APT |
6.0302 USD |
5.9630 USD |
6.2317 USD |
6.0942 USD |
| 2025-02-22 |
6.0206 USD |
73,637.7144 APT |
5.9544 USD |
5.9234 USD |
6.1544 USD |
6.0421 USD |
| 2025-02-21 |
6.2185 USD |
242,224.4544 APT |
6.3173 USD |
5.8907 USD |
6.4958 USD |
6.0219 USD |