Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
10.0415 USDT |
141,434.6156 APT |
9.9286 USDT |
9.8075 USDT |
10.2900 USDT |
10.2678 USDT |
| 2024-10-12 |
9.2001 USDT |
464,122.5999 APT |
8.5181 USDT |
8.4113 USDT |
9.9453 USDT |
9.9450 USDT |
| 2024-10-11 |
8.2731 USDT |
251,005.5590 APT |
8.1032 USDT |
7.9485 USDT |
8.5034 USDT |
8.3786 USDT |
| 2024-10-10 |
8.2993 USDT |
300,287.3962 APT |
8.5566 USDT |
8.1060 USDT |
8.5576 USDT |
8.1945 USDT |
| 2024-10-09 |
9.1955 USDT |
254,726.2453 APT |
9.3282 USDT |
9.0520 USDT |
9.4537 USDT |
9.1448 USDT |
| 2024-10-08 |
9.1135 USDT |
638,041.0225 APT |
8.6804 USDT |
8.6804 USDT |
9.5600 USDT |
9.3675 USDT |
| 2024-10-07 |
8.8532 USDT |
767,787.8988 APT |
8.7005 USDT |
8.4339 USDT |
9.3261 USDT |
8.7325 USDT |
| 2024-10-06 |
8.7113 USDT |
307,257.6080 APT |
8.5994 USDT |
8.4840 USDT |
9.0011 USDT |
8.6861 USDT |
| 2024-10-05 |
9.0126 USDT |
318,948.6343 APT |
9.1094 USDT |
8.8252 USDT |
9.2183 USDT |
8.8504 USDT |
| 2024-10-04 |
8.8092 USDT |
946,206.1629 APT |
8.5591 USDT |
8.1920 USDT |
9.3052 USDT |
9.0794 USDT |
| 2024-10-03 |
8.2671 USDT |
932,663.3443 APT |
7.7689 USDT |
7.6263 USDT |
8.7328 USDT |
8.3268 USDT |
| 2024-10-02 |
7.7108 USDT |
361,743.5974 APT |
7.5492 USDT |
7.4753 USDT |
7.9784 USDT |
7.5497 USDT |
| 2024-10-01 |
7.9376 USDT |
737,314.4630 APT |
7.6631 USDT |
7.2409 USDT |
8.3700 USDT |
7.8075 USDT |
| 2024-09-30 |
7.9228 USDT |
181,200.3786 APT |
8.0768 USDT |
7.7540 USDT |
8.1157 USDT |
7.8845 USDT |
| 2024-09-29 |
8.0277 USDT |
228,742.4794 APT |
8.0641 USDT |
7.7500 USDT |
8.2919 USDT |
8.0303 USDT |
| 2024-09-28 |
8.1503 USDT |
217,107.0067 APT |
8.5149 USDT |
7.9256 USDT |
8.5479 USDT |
7.9960 USDT |
| 2024-09-27 |
8.2383 USDT |
245,765.6132 APT |
8.0654 USDT |
8.0359 USDT |
8.4721 USDT |
8.3411 USDT |
| 2024-09-26 |
8.2691 USDT |
392,379.5560 APT |
8.0168 USDT |
7.8638 USDT |
8.6408 USDT |
8.0842 USDT |
| 2024-09-25 |
8.1544 USDT |
294,885.5505 APT |
8.1563 USDT |
7.9322 USDT |
8.4782 USDT |
8.0498 USDT |
| 2024-09-24 |
7.9985 USDT |
381,116.9807 APT |
7.9510 USDT |
7.6876 USDT |
8.3836 USDT |
8.1758 USDT |
| 2024-09-23 |
7.8506 USDT |
318,903.3203 APT |
7.9672 USDT |
7.6610 USDT |
8.1179 USDT |
7.9586 USDT |
| 2024-09-22 |
7.9398 USDT |
197,185.7946 APT |
8.2398 USDT |
7.7997 USDT |
8.2423 USDT |
7.9471 USDT |
| 2024-09-21 |
7.8861 USDT |
384,216.4771 APT |
7.3060 USDT |
7.1882 USDT |
8.3800 USDT |
8.1580 USDT |
| 2024-09-20 |
7.1664 USDT |
297,591.8837 APT |
6.8188 USDT |
6.7106 USDT |
7.4506 USDT |
7.3334 USDT |
| 2024-09-19 |
6.6276 USDT |
286,889.8423 APT |
6.2280 USDT |
6.2280 USDT |
6.9758 USDT |
6.8083 USDT |
| 2024-09-18 |
5.8760 USDT |
101,908.8624 APT |
5.9124 USDT |
5.7022 USDT |
6.0294 USDT |
5.9962 USDT |
| 2024-09-17 |
5.9103 USDT |
95,326.3522 APT |
5.7387 USDT |
5.6902 USDT |
6.0089 USDT |
5.9229 USDT |
| 2024-09-16 |
5.7695 USDT |
94,445.4189 APT |
5.8665 USDT |
5.6595 USDT |
5.8750 USDT |
5.7349 USDT |
| 2024-09-15 |
6.1074 USDT |
46,979.6025 APT |
6.0614 USDT |
6.0259 USDT |
6.1676 USDT |
6.0953 USDT |
| 2024-09-14 |
6.1529 USDT |
48,427.1745 APT |
6.3072 USDT |
5.9872 USDT |
6.3561 USDT |
5.9929 USDT |
| 2024-09-13 |
6.2020 USDT |
49,450.9607 APT |
6.1821 USDT |
6.0920 USDT |
6.3434 USDT |
6.3129 USDT |
| 2024-09-12 |
6.1467 USDT |
76,323.3191 APT |
6.0853 USDT |
6.0443 USDT |
6.2324 USDT |
6.1711 USDT |
| 2024-09-11 |
6.1075 USDT |
92,754.4379 APT |
6.2822 USDT |
5.9587 USDT |
6.3019 USDT |
6.1055 USDT |
| 2024-09-10 |
6.2151 USDT |
69,217.0450 APT |
6.2992 USDT |
6.1185 USDT |
6.3375 USDT |
6.2890 USDT |
| 2024-09-09 |
6.1632 USDT |
52,421.8532 APT |
6.0348 USDT |
6.0170 USDT |
6.3038 USDT |
6.2690 USDT |
| 2024-09-08 |
5.9462 USDT |
103,049.3738 APT |
5.8423 USDT |
5.8002 USDT |
6.0410 USDT |
5.9600 USDT |
| 2024-09-07 |
5.8489 USDT |
52,852.6224 APT |
5.7013 USDT |
5.6993 USDT |
5.9634 USDT |
5.8516 USDT |
| 2024-09-06 |
5.7209 USDT |
176,528.7504 APT |
5.7813 USDT |
5.4835 USDT |
5.9132 USDT |
5.6814 USDT |
| 2024-09-05 |
5.8532 USDT |
127,561.5995 APT |
6.1197 USDT |
5.6779 USDT |
6.1390 USDT |
5.7948 USDT |
| 2024-09-04 |
6.0969 USDT |
138,832.9903 APT |
6.1280 USDT |
5.8187 USDT |
6.3283 USDT |
6.1478 USDT |
| 2024-09-03 |
6.2356 USDT |
180,342.4359 APT |
6.3550 USDT |
6.0550 USDT |
6.4801 USDT |
6.1289 USDT |
| 2024-09-02 |
6.2696 USDT |
186,870.5209 APT |
6.1620 USDT |
6.1124 USDT |
6.4589 USDT |
6.3729 USDT |
| 2024-09-01 |
6.3124 USDT |
171,468.5453 APT |
6.4849 USDT |
6.1288 USDT |
6.5105 USDT |
6.3296 USDT |
| 2024-08-31 |
6.6299 USDT |
127,372.7209 APT |
6.7106 USDT |
6.3818 USDT |
6.7951 USDT |
6.4569 USDT |
| 2024-08-30 |
6.7405 USDT |
273,478.4941 APT |
6.7928 USDT |
6.3663 USDT |
7.0308 USDT |
6.7337 USDT |
| 2024-08-29 |
6.9195 USDT |
168,609.7560 APT |
6.7381 USDT |
6.5940 USDT |
7.2750 USDT |
6.7460 USDT |
| 2024-08-28 |
6.8485 USDT |
309,556.4554 APT |
6.8334 USDT |
6.4951 USDT |
7.4210 USDT |
6.7200 USDT |
| 2024-08-27 |
7.2488 USDT |
269,380.2700 APT |
7.0268 USDT |
7.0013 USDT |
7.5697 USDT |
7.3429 USDT |
| 2024-08-26 |
7.1366 USDT |
86,783.6148 APT |
7.3393 USDT |
6.9620 USDT |
7.3800 USDT |
6.9922 USDT |
| 2024-08-25 |
7.2114 USDT |
132,268.6773 APT |
7.1575 USDT |
6.8195 USDT |
7.4709 USDT |
7.3801 USDT |