Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
4.7548 USDT |
59,181.1844 APT |
4.8109 USDT |
4.6900 USDT |
4.8268 USDT |
4.7600 USDT |
| 2025-06-01 |
4.7282 USDT |
180,676.4783 APT |
4.7305 USDT |
4.6268 USDT |
4.8231 USDT |
4.7954 USDT |
| 2025-05-31 |
4.6561 USDT |
249,537.4358 APT |
4.7409 USDT |
4.5241 USDT |
4.7575 USDT |
4.7214 USDT |
| 2025-05-30 |
4.9903 USDT |
358,556.7251 APT |
5.1615 USDT |
4.8442 USDT |
5.1855 USDT |
4.9492 USDT |
| 2025-05-29 |
5.3481 USDT |
183,543.8951 APT |
5.3929 USDT |
5.1661 USDT |
5.5788 USDT |
5.2471 USDT |
| 2025-05-28 |
5.3593 USDT |
136,616.6717 APT |
5.3696 USDT |
5.2296 USDT |
5.4793 USDT |
5.2626 USDT |
| 2025-05-27 |
5.3833 USDT |
152,913.2367 APT |
5.2970 USDT |
5.1871 USDT |
5.5201 USDT |
5.4511 USDT |
| 2025-05-26 |
5.3595 USDT |
218,892.5753 APT |
5.2670 USDT |
5.2396 USDT |
5.4828 USDT |
5.3407 USDT |
| 2025-05-25 |
5.1731 USDT |
131,111.1957 APT |
5.3139 USDT |
5.0072 USDT |
5.3400 USDT |
5.0579 USDT |
| 2025-05-24 |
5.3849 USDT |
142,467.5204 APT |
5.3396 USDT |
5.3103 USDT |
5.4477 USDT |
5.3936 USDT |
| 2025-05-23 |
5.6981 USDT |
511,869.0662 APT |
5.7148 USDT |
5.3496 USDT |
5.9915 USDT |
5.3571 USDT |
| 2025-05-22 |
5.4861 USDT |
284,196.7800 APT |
5.2769 USDT |
5.2660 USDT |
5.7595 USDT |
5.7594 USDT |
| 2025-05-21 |
5.2012 USDT |
207,176.7793 APT |
5.1510 USDT |
5.0767 USDT |
5.3970 USDT |
5.1599 USDT |
| 2025-05-20 |
5.1257 USDT |
380,326.3622 APT |
5.2170 USDT |
4.9859 USDT |
5.3138 USDT |
5.1469 USDT |
| 2025-05-19 |
5.0169 USDT |
240,954.4247 APT |
5.1884 USDT |
4.8299 USDT |
5.2249 USDT |
5.1585 USDT |
| 2025-05-18 |
5.1334 USDT |
288,806.4786 APT |
5.0801 USDT |
4.8900 USDT |
5.3252 USDT |
5.1050 USDT |
| 2025-05-17 |
5.1343 USDT |
244,501.7633 APT |
5.2551 USDT |
5.0421 USDT |
5.2785 USDT |
5.1459 USDT |
| 2025-05-16 |
5.3738 USDT |
266,369.7867 APT |
5.3153 USDT |
5.2761 USDT |
5.4486 USDT |
5.3388 USDT |
| 2025-05-15 |
5.5880 USDT |
256,899.3344 APT |
5.7400 USDT |
5.3569 USDT |
5.8260 USDT |
5.3906 USDT |
| 2025-05-14 |
5.9614 USDT |
339,598.9498 APT |
6.1379 USDT |
5.7324 USDT |
6.1877 USDT |
5.7820 USDT |
| 2025-05-13 |
5.8779 USDT |
450,581.4465 APT |
5.8477 USDT |
5.5043 USDT |
6.2530 USDT |
6.1900 USDT |
| 2025-05-12 |
5.9332 USDT |
439,596.2813 APT |
5.8912 USDT |
5.6098 USDT |
6.1624 USDT |
5.8608 USDT |
| 2025-05-11 |
6.0354 USDT |
420,900.5991 APT |
6.0735 USDT |
5.8092 USDT |
6.2789 USDT |
5.8720 USDT |
| 2025-05-10 |
5.7252 USDT |
505,548.7183 APT |
5.5833 USDT |
5.5039 USDT |
5.8967 USDT |
5.8917 USDT |
| 2025-05-09 |
5.6306 USDT |
382,837.8105 APT |
5.4877 USDT |
5.4795 USDT |
5.8550 USDT |
5.5290 USDT |
| 2025-05-08 |
5.0929 USDT |
270,870.9674 APT |
4.7942 USDT |
4.7866 USDT |
5.3706 USDT |
5.3660 USDT |
| 2025-05-07 |
4.7567 USDT |
323,486.4534 APT |
4.7640 USDT |
4.6471 USDT |
4.8234 USDT |
4.7776 USDT |
| 2025-05-06 |
4.7961 USDT |
361,443.1036 APT |
4.9734 USDT |
4.5902 USDT |
4.9745 USDT |
4.6283 USDT |
| 2025-05-05 |
5.1340 USDT |
355,120.7800 APT |
5.1013 USDT |
5.0138 USDT |
5.2078 USDT |
5.0655 USDT |
| 2025-05-04 |
5.1492 USDT |
195,348.9104 APT |
5.1851 USDT |
5.0882 USDT |
5.2146 USDT |
5.1020 USDT |
| 2025-05-03 |
5.2906 USDT |
223,536.5198 APT |
5.4452 USDT |
5.1409 USDT |
5.4581 USDT |
5.2075 USDT |
| 2025-05-02 |
5.4683 USDT |
298,849.7362 APT |
5.5058 USDT |
5.3809 USDT |
5.5821 USDT |
5.4452 USDT |
| 2025-05-01 |
5.4806 USDT |
253,966.1056 APT |
5.3460 USDT |
5.3450 USDT |
5.5881 USDT |
5.5182 USDT |
| 2025-04-30 |
5.3478 USDT |
300,350.9991 APT |
5.4299 USDT |
5.1579 USDT |
5.4593 USDT |
5.3848 USDT |
| 2025-04-29 |
5.5920 USDT |
228,147.7253 APT |
5.5280 USDT |
5.4752 USDT |
5.6822 USDT |
5.5650 USDT |
| 2025-04-28 |
5.5184 USDT |
342,574.5644 APT |
5.3709 USDT |
5.2451 USDT |
5.6645 USDT |
5.5430 USDT |
| 2025-04-27 |
5.4740 USDT |
262,393.5268 APT |
5.6249 USDT |
5.3143 USDT |
5.6622 USDT |
5.3799 USDT |
| 2025-04-26 |
5.5830 USDT |
250,325.0863 APT |
5.5470 USDT |
5.4932 USDT |
5.6845 USDT |
5.6092 USDT |
| 2025-04-25 |
5.5321 USDT |
310,520.5440 APT |
5.4964 USDT |
5.3416 USDT |
5.6406 USDT |
5.5306 USDT |
| 2025-04-24 |
5.3456 USDT |
322,597.4240 APT |
5.3525 USDT |
5.1802 USDT |
5.6098 USDT |
5.5135 USDT |
| 2025-04-23 |
5.3157 USDT |
334,590.2925 APT |
5.2682 USDT |
5.2105 USDT |
5.4004 USDT |
5.3665 USDT |
| 2025-04-22 |
4.9881 USDT |
432,236.7986 APT |
4.9194 USDT |
4.7674 USDT |
5.1937 USDT |
5.1475 USDT |
| 2025-04-21 |
5.1079 USDT |
308,349.7600 APT |
5.0698 USDT |
4.9418 USDT |
5.2439 USDT |
4.9484 USDT |
| 2025-04-20 |
4.9485 USDT |
205,042.1426 APT |
4.9162 USDT |
4.8580 USDT |
5.0799 USDT |
5.0701 USDT |
| 2025-04-19 |
4.7527 USDT |
159,845.8386 APT |
4.6973 USDT |
4.6399 USDT |
4.8288 USDT |
4.8222 USDT |
| 2025-04-18 |
4.6591 USDT |
231,686.0071 APT |
4.5917 USDT |
4.5500 USDT |
4.8012 USDT |
4.7471 USDT |
| 2025-04-17 |
4.6294 USDT |
298,836.4649 APT |
4.6222 USDT |
4.5175 USDT |
4.7294 USDT |
4.6280 USDT |
| 2025-04-16 |
4.6343 USDT |
360,273.5309 APT |
4.6228 USDT |
4.4965 USDT |
4.7341 USDT |
4.6481 USDT |
| 2025-04-15 |
4.7319 USDT |
190,966.1813 APT |
4.8139 USDT |
4.6275 USDT |
5.1113 USDT |
4.6912 USDT |
| 2025-04-14 |
4.9094 USDT |
201,975.2912 APT |
4.8270 USDT |
4.8082 USDT |
4.9982 USDT |
4.9830 USDT |