Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
0.6289 USDT |
391,590.1464 APT |
0.6243 USDT |
0.6117 USDT |
0.6496 USDT |
0.6299 USDT |
| 2026-09-06 |
0.6217 USDT |
549,650.0562 APT |
0.6139 USDT |
0.6060 USDT |
0.6330 USDT |
0.6248 USDT |
| 2026-09-05 |
0.6023 USDT |
447,988.5993 APT |
0.5801 USDT |
0.5779 USDT |
0.6260 USDT |
0.6165 USDT |
| 2026-09-04 |
0.5845 USDT |
395,061.1827 APT |
0.6027 USDT |
0.5695 USDT |
0.6060 USDT |
0.5796 USDT |
| 2026-09-03 |
0.6092 USDT |
935,955.4822 APT |
0.5855 USDT |
0.5740 USDT |
0.6320 USDT |
0.6029 USDT |
| 2026-09-02 |
0.5627 USDT |
546,302.2692 APT |
0.5457 USDT |
0.5351 USDT |
0.5887 USDT |
0.5853 USDT |
| 2026-09-01 |
0.5493 USDT |
663,802.4786 APT |
0.5359 USDT |
0.5291 USDT |
0.5683 USDT |
0.5479 USDT |
| 2026-08-31 |
0.5216 USDT |
277,746.8191 APT |
0.5166 USDT |
0.5153 USDT |
0.5366 USDT |
0.5275 USDT |
| 2026-08-30 |
0.5428 USDT |
247,901.4989 APT |
0.5433 USDT |
0.5333 USDT |
0.5499 USDT |
0.5367 USDT |
| 2026-08-29 |
0.5402 USDT |
291,983.9662 APT |
0.5384 USDT |
0.5310 USDT |
0.5475 USDT |
0.5425 USDT |
| 2026-08-28 |
0.5472 USDT |
385,438.8700 APT |
0.5738 USDT |
0.5307 USDT |
0.5843 USDT |
0.5378 USDT |
| 2026-08-27 |
0.5764 USDT |
368,175.0725 APT |
0.5712 USDT |
0.5600 USDT |
0.5872 USDT |
0.5744 USDT |
| 2026-08-26 |
0.5639 USDT |
247,995.1364 APT |
0.5610 USDT |
0.5506 USDT |
0.5733 USDT |
0.5649 USDT |
| 2026-08-25 |
0.5909 USDT |
444,912.0124 APT |
0.6080 USDT |
0.5566 USDT |
0.6234 USDT |
0.5638 USDT |
| 2026-08-24 |
0.6147 USDT |
468,871.5441 APT |
0.6375 USDT |
0.6000 USDT |
0.6375 USDT |
0.6081 USDT |
| 2026-08-23 |
0.6325 USDT |
485,554.0758 APT |
0.6315 USDT |
0.5965 USDT |
0.6640 USDT |
0.6400 USDT |
| 2026-08-22 |
0.6491 USDT |
692,018.9636 APT |
0.6500 USDT |
0.6000 USDT |
0.7141 USDT |
0.6302 USDT |
| 2026-08-21 |
0.6192 USDT |
638,335.0647 APT |
0.5764 USDT |
0.5723 USDT |
0.6563 USDT |
0.6460 USDT |
| 2026-08-20 |
0.5678 USDT |
269,131.2938 APT |
0.5634 USDT |
0.5555 USDT |
0.5840 USDT |
0.5774 USDT |
| 2026-08-19 |
0.5501 USDT |
205,051.0990 APT |
0.5284 USDT |
0.5242 USDT |
0.5689 USDT |
0.5615 USDT |
| 2026-08-18 |
0.5267 USDT |
146,273.8998 APT |
0.5316 USDT |
0.5180 USDT |
0.5335 USDT |
0.5282 USDT |
| 2026-08-17 |
0.5241 USDT |
170,724.1943 APT |
0.5178 USDT |
0.5164 USDT |
0.5350 USDT |
0.5314 USDT |
| 2026-08-16 |
0.5260 USDT |
99,225.6907 APT |
0.5368 USDT |
0.5141 USDT |
0.5395 USDT |
0.5184 USDT |
| 2026-08-15 |
0.5404 USDT |
87,991.5362 APT |
0.5423 USDT |
0.5350 USDT |
0.5468 USDT |
0.5373 USDT |
| 2026-08-14 |
0.5428 USDT |
147,970.0252 APT |
0.5598 USDT |
0.5328 USDT |
0.5598 USDT |
0.5420 USDT |
| 2026-08-13 |
0.5629 USDT |
177,604.1130 APT |
0.5594 USDT |
0.5552 USDT |
0.5684 USDT |
0.5595 USDT |
| 2026-08-12 |
0.5662 USDT |
93,521.9638 APT |
0.5788 USDT |
0.5538 USDT |
0.5788 USDT |
0.5602 USDT |
| 2026-08-11 |
0.5803 USDT |
68,603.3389 APT |
0.5885 USDT |
0.5710 USDT |
0.5905 USDT |
0.5793 USDT |
| 2026-08-10 |
0.5940 USDT |
217,200.2583 APT |
0.5883 USDT |
0.5851 USDT |
0.5996 USDT |
0.5882 USDT |
| 2026-08-09 |
0.5991 USDT |
138,729.3160 APT |
0.6042 USDT |
0.5884 USDT |
0.6154 USDT |
0.5884 USDT |
| 2026-08-08 |
0.6044 USDT |
122,805.8772 APT |
0.5791 USDT |
0.5748 USDT |
0.6120 USDT |
0.6038 USDT |
| 2026-08-07 |
0.5882 USDT |
79,595.2947 APT |
0.5908 USDT |
0.5793 USDT |
0.5961 USDT |
0.5801 USDT |
| 2026-08-06 |
0.5925 USDT |
104,549.2483 APT |
0.5925 USDT |
0.5855 USDT |
0.6059 USDT |
0.5905 USDT |
| 2026-08-05 |
0.5879 USDT |
125,265.5016 APT |
0.5779 USDT |
0.5770 USDT |
0.5966 USDT |
0.5922 USDT |
| 2026-08-04 |
0.5770 USDT |
78,210.9106 APT |
0.5753 USDT |
0.5698 USDT |
0.5834 USDT |
0.5778 USDT |
| 2026-08-03 |
0.5645 USDT |
66,920.2602 APT |
0.5635 USDT |
0.5544 USDT |
0.5790 USDT |
0.5744 USDT |
| 2026-08-02 |
0.5644 USDT |
111,187.4755 APT |
0.5535 USDT |
0.5534 USDT |
0.5712 USDT |
0.5630 USDT |
| 2026-08-01 |
0.5533 USDT |
102,372.8853 APT |
0.5579 USDT |
0.5448 USDT |
0.5611 USDT |
0.5514 USDT |
| 2026-07-31 |
0.5615 USDT |
112,247.1170 APT |
0.5694 USDT |
0.5520 USDT |
0.5764 USDT |
0.5569 USDT |
| 2026-07-30 |
0.5710 USDT |
135,271.6497 APT |
0.5645 USDT |
0.5613 USDT |
0.5842 USDT |
0.5692 USDT |
| 2026-07-29 |
0.5654 USDT |
179,342.6620 APT |
0.5895 USDT |
0.5508 USDT |
0.5905 USDT |
0.5660 USDT |
| 2026-07-28 |
0.5860 USDT |
68,406.8121 APT |
0.5934 USDT |
0.5744 USDT |
0.5934 USDT |
0.5869 USDT |
| 2026-07-27 |
0.6124 USDT |
145,259.5815 APT |
0.6281 USDT |
0.5900 USDT |
0.6330 USDT |
0.5925 USDT |
| 2026-07-26 |
0.6267 USDT |
140,682.0100 APT |
0.6112 USDT |
0.6062 USDT |
0.6382 USDT |
0.6281 USDT |
| 2026-07-25 |
0.6060 USDT |
68,053.4211 APT |
0.6008 USDT |
0.5937 USDT |
0.6169 USDT |
0.6110 USDT |
| 2026-07-24 |
0.6111 USDT |
175,108.8674 APT |
0.6185 USDT |
0.5989 USDT |
0.6281 USDT |
0.6018 USDT |
| 2026-07-23 |
0.6186 USDT |
99,166.0231 APT |
0.6226 USDT |
0.6063 USDT |
0.6333 USDT |
0.6188 USDT |
| 2026-07-22 |
0.6129 USDT |
110,322.3523 APT |
0.6120 USDT |
0.6010 USDT |
0.6295 USDT |
0.6225 USDT |
| 2026-07-21 |
0.6111 USDT |
89,048.4350 APT |
0.6055 USDT |
0.5980 USDT |
0.6208 USDT |
0.6099 USDT |
| 2026-07-20 |
0.5941 USDT |
202,030.6571 APT |
0.5955 USDT |
0.5800 USDT |
0.6070 USDT |
0.6048 USDT |