Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
1.6677 USDT |
377,536.0950 APT |
1.7008 USDT |
1.6233 USDT |
1.7028 USDT |
1.6276 USDT |
| 2025-12-13 |
1.6636 USDT |
351,521.5926 APT |
1.6338 USDT |
1.6257 USDT |
1.6988 USDT |
1.6918 USDT |
| 2025-12-12 |
1.6910 USDT |
512,729.0680 APT |
1.7249 USDT |
1.6146 USDT |
1.7369 USDT |
1.6191 USDT |
| 2025-12-11 |
1.7123 USDT |
538,469.1334 APT |
1.7780 USDT |
1.6817 USDT |
1.7821 USDT |
1.6971 USDT |
| 2025-12-10 |
1.8166 USDT |
292,349.7547 APT |
1.8851 USDT |
1.7707 USDT |
1.8902 USDT |
1.7902 USDT |
| 2025-12-09 |
1.7659 USDT |
246,692.9446 APT |
1.7912 USDT |
1.7323 USDT |
1.7972 USDT |
1.7457 USDT |
| 2025-12-08 |
1.7620 USDT |
608,430.0381 APT |
1.7092 USDT |
1.6842 USDT |
1.8100 USDT |
1.7891 USDT |
| 2025-12-07 |
1.7228 USDT |
592,775.8029 APT |
1.7579 USDT |
1.6611 USDT |
1.7749 USDT |
1.7518 USDT |
| 2025-12-06 |
1.7191 USDT |
292,395.0346 APT |
1.7503 USDT |
1.6901 USDT |
1.7507 USDT |
1.7160 USDT |
| 2025-12-05 |
1.8887 USDT |
394,981.2982 APT |
1.9368 USDT |
1.8191 USDT |
1.9553 USDT |
1.8337 USDT |
| 2025-12-04 |
2.0069 USDT |
210,838.6997 APT |
2.0218 USDT |
1.9825 USDT |
2.0378 USDT |
1.9924 USDT |
| 2025-12-03 |
2.0022 USDT |
251,852.9826 APT |
1.9719 USDT |
1.9679 USDT |
2.0319 USDT |
1.9939 USDT |
| 2025-12-02 |
1.9266 USDT |
638,775.6341 APT |
1.8690 USDT |
1.8395 USDT |
2.0086 USDT |
1.9741 USDT |
| 2025-12-01 |
1.8660 USDT |
383,079.3550 APT |
1.9852 USDT |
1.8163 USDT |
1.9868 USDT |
1.8488 USDT |
| 2025-11-30 |
2.0283 USDT |
441,340.8175 APT |
2.0404 USDT |
1.9997 USDT |
2.0576 USDT |
2.0152 USDT |
| 2025-11-29 |
2.0670 USDT |
582,052.8545 APT |
2.1592 USDT |
1.9725 USDT |
2.1623 USDT |
2.0299 USDT |
| 2025-11-28 |
2.2045 USDT |
334,219.5949 APT |
2.2664 USDT |
2.1587 USDT |
2.2742 USDT |
2.1836 USDT |
| 2025-11-27 |
2.2740 USDT |
1,072,259.5014 APT |
2.2718 USDT |
2.2313 USDT |
2.3507 USDT |
2.3261 USDT |
| 2025-11-26 |
2.2475 USDT |
465,720.2524 APT |
2.2979 USDT |
2.1502 USDT |
2.3005 USDT |
2.2590 USDT |
| 2025-11-25 |
2.2733 USDT |
395,934.5250 APT |
2.3430 USDT |
2.1952 USDT |
2.3640 USDT |
2.2138 USDT |
| 2025-11-24 |
2.3010 USDT |
436,258.4377 APT |
2.3395 USDT |
2.2352 USDT |
2.3867 USDT |
2.3533 USDT |
| 2025-11-23 |
2.3430 USDT |
267,400.3378 APT |
2.3270 USDT |
2.3087 USDT |
2.3746 USDT |
2.3366 USDT |
| 2025-11-22 |
2.3401 USDT |
403,610.3556 APT |
2.3945 USDT |
2.2816 USDT |
2.4102 USDT |
2.3125 USDT |
| 2025-11-21 |
2.5697 USDT |
595,669.1161 APT |
2.7422 USDT |
2.4090 USDT |
2.8259 USDT |
2.4263 USDT |
| 2025-11-20 |
2.9053 USDT |
409,406.7070 APT |
2.8861 USDT |
2.7331 USDT |
3.0598 USDT |
2.8134 USDT |
| 2025-11-19 |
2.8325 USDT |
431,283.7133 APT |
2.9116 USDT |
2.7150 USDT |
2.9285 USDT |
2.8675 USDT |
| 2025-11-18 |
2.8393 USDT |
313,725.4894 APT |
2.7537 USDT |
2.7117 USDT |
2.9673 USDT |
2.9515 USDT |
| 2025-11-17 |
2.8861 USDT |
165,743.9115 APT |
2.8301 USDT |
2.8111 USDT |
2.9276 USDT |
2.8357 USDT |
| 2025-11-16 |
2.8667 USDT |
319,099.8179 APT |
2.9253 USDT |
2.7451 USDT |
2.9763 USDT |
2.8369 USDT |
| 2025-11-15 |
2.9477 USDT |
250,400.7310 APT |
2.9218 USDT |
2.8912 USDT |
3.0270 USDT |
2.9328 USDT |
| 2025-11-14 |
2.9044 USDT |
197,838.5747 APT |
2.9780 USDT |
2.8125 USDT |
3.0005 USDT |
2.8549 USDT |
| 2025-11-13 |
3.0780 USDT |
166,103.0387 APT |
3.0390 USDT |
2.9797 USDT |
3.1337 USDT |
3.0772 USDT |
| 2025-11-12 |
3.0995 USDT |
338,451.4216 APT |
3.0928 USDT |
2.9924 USDT |
3.2013 USDT |
3.0315 USDT |
| 2025-11-11 |
3.2334 USDT |
230,691.5993 APT |
3.3049 USDT |
3.1475 USDT |
3.3768 USDT |
3.1702 USDT |
| 2025-11-10 |
3.2479 USDT |
226,494.5231 APT |
3.2403 USDT |
3.1810 USDT |
3.3308 USDT |
3.1864 USDT |
| 2025-11-09 |
3.1197 USDT |
315,384.3308 APT |
3.0859 USDT |
2.9351 USDT |
3.2632 USDT |
3.2134 USDT |
| 2025-11-08 |
3.1169 USDT |
345,027.3023 APT |
3.1689 USDT |
2.9825 USDT |
3.2443 USDT |
3.0720 USDT |
| 2025-11-07 |
3.0407 USDT |
1,350,011.0653 APT |
2.7445 USDT |
2.7327 USDT |
3.2426 USDT |
3.1849 USDT |
| 2025-11-06 |
2.6464 USDT |
121,902.0975 APT |
2.6810 USDT |
2.6040 USDT |
2.6955 USDT |
2.6317 USDT |
| 2025-11-05 |
2.6108 USDT |
392,667.0923 APT |
2.5621 USDT |
2.4190 USDT |
2.6894 USDT |
2.6782 USDT |
| 2025-11-04 |
2.7208 USDT |
492,826.3886 APT |
2.7797 USDT |
2.6272 USDT |
2.8467 USDT |
2.6455 USDT |
| 2025-11-03 |
3.1576 USDT |
195,798.5610 APT |
3.3758 USDT |
3.0693 USDT |
3.3848 USDT |
3.1042 USDT |
| 2025-11-02 |
3.3390 USDT |
287,497.6451 APT |
3.3325 USDT |
3.2472 USDT |
3.4277 USDT |
3.3474 USDT |
| 2025-11-01 |
3.2936 USDT |
175,071.5430 APT |
3.2589 USDT |
3.2313 USDT |
3.3395 USDT |
3.3153 USDT |
| 2025-10-31 |
3.2511 USDT |
157,799.0113 APT |
3.2063 USDT |
3.1876 USDT |
3.3078 USDT |
3.2330 USDT |
| 2025-10-30 |
3.2690 USDT |
288,024.7225 APT |
3.4038 USDT |
3.0666 USDT |
3.4672 USDT |
3.1938 USDT |
| 2025-10-29 |
3.3692 USDT |
112,447.9955 APT |
3.3591 USDT |
3.3278 USDT |
3.4425 USDT |
3.3565 USDT |
| 2025-10-28 |
3.4633 USDT |
155,247.9504 APT |
3.4591 USDT |
3.4084 USDT |
3.5107 USDT |
3.5035 USDT |
| 2025-10-27 |
3.5478 USDT |
154,128.0545 APT |
3.5881 USDT |
3.4660 USDT |
3.6446 USDT |
3.4809 USDT |
| 2025-10-26 |
3.4602 USDT |
245,795.1212 APT |
3.3135 USDT |
3.2802 USDT |
3.6259 USDT |
3.5869 USDT |