Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
8.4507 USDT |
28,745.7550 APT |
8.5664 USDT |
8.1988 USDT |
8.6860 USDT |
8.2215 USDT |
| 2024-05-18 |
8.5902 USDT |
41,222.4248 APT |
8.5765 USDT |
8.4466 USDT |
8.7255 USDT |
8.5696 USDT |
| 2024-05-17 |
8.5260 USDT |
48,684.0398 APT |
8.3790 USDT |
8.2762 USDT |
8.7029 USDT |
8.5345 USDT |
| 2024-05-16 |
8.4060 USDT |
61,956.5097 APT |
8.4807 USDT |
8.0976 USDT |
8.5873 USDT |
8.3560 USDT |
| 2024-05-15 |
8.0753 USDT |
79,017.8119 APT |
7.8021 USDT |
7.7170 USDT |
8.5598 USDT |
8.5337 USDT |
| 2024-05-14 |
7.9900 USDT |
86,300.7561 APT |
8.1760 USDT |
7.7700 USDT |
8.2409 USDT |
7.7942 USDT |
| 2024-05-13 |
8.2500 USDT |
129,889.4564 APT |
8.3522 USDT |
7.9072 USDT |
8.5469 USDT |
8.2063 USDT |
| 2024-05-12 |
8.4212 USDT |
28,023.5513 APT |
8.3797 USDT |
8.3273 USDT |
8.5139 USDT |
8.3800 USDT |
| 2024-05-11 |
8.4472 USDT |
48,277.7276 APT |
8.4453 USDT |
8.3050 USDT |
8.5720 USDT |
8.4027 USDT |
| 2024-05-10 |
8.6410 USDT |
75,107.3328 APT |
8.7969 USDT |
8.4066 USDT |
8.9256 USDT |
8.4540 USDT |
| 2024-05-09 |
8.6059 USDT |
73,462.2470 APT |
8.5801 USDT |
8.3784 USDT |
8.7438 USDT |
8.7183 USDT |
| 2024-05-08 |
8.6536 USDT |
66,534.3354 APT |
8.7715 USDT |
8.4918 USDT |
8.8108 USDT |
8.7279 USDT |
| 2024-05-07 |
9.0061 USDT |
62,730.5598 APT |
8.9908 USDT |
8.8562 USDT |
9.1516 USDT |
8.9436 USDT |
| 2024-05-06 |
9.2598 USDT |
72,169.5246 APT |
9.2398 USDT |
9.0000 USDT |
9.5756 USDT |
9.0813 USDT |
| 2024-05-05 |
9.1288 USDT |
60,782.0273 APT |
9.1213 USDT |
8.9354 USDT |
9.3026 USDT |
9.2076 USDT |
| 2024-05-04 |
9.1470 USDT |
86,283.5473 APT |
9.0598 USDT |
8.9916 USDT |
9.3037 USDT |
9.1258 USDT |
| 2024-05-03 |
9.0415 USDT |
80,745.9357 APT |
8.8583 USDT |
8.7918 USDT |
9.2038 USDT |
9.1492 USDT |
| 2024-05-02 |
8.6848 USDT |
136,965.9516 APT |
8.9319 USDT |
8.4702 USDT |
8.9616 USDT |
8.9008 USDT |
| 2024-05-01 |
8.5600 USDT |
160,391.8195 APT |
8.7159 USDT |
8.1600 USDT |
8.9762 USDT |
8.9523 USDT |
| 2024-04-30 |
8.5724 USDT |
102,044.7812 APT |
9.1064 USDT |
8.1410 USDT |
9.2806 USDT |
8.4142 USDT |
| 2024-04-29 |
8.9699 USDT |
74,709.4097 APT |
8.9852 USDT |
8.7893 USDT |
9.1973 USDT |
8.8519 USDT |
| 2024-04-28 |
9.1094 USDT |
36,793.3690 APT |
8.9991 USDT |
8.9729 USDT |
9.2311 USDT |
8.9809 USDT |
| 2024-04-27 |
8.7430 USDT |
88,685.1189 APT |
8.8546 USDT |
8.4060 USDT |
9.1109 USDT |
8.9696 USDT |
| 2024-04-26 |
8.9119 USDT |
35,614.7656 APT |
9.0291 USDT |
8.7277 USDT |
9.1109 USDT |
8.9131 USDT |
| 2024-04-25 |
9.0097 USDT |
67,532.0491 APT |
9.1543 USDT |
8.7594 USDT |
9.2311 USDT |
9.1658 USDT |
| 2024-04-24 |
9.6244 USDT |
102,890.7393 APT |
9.7726 USDT |
9.1588 USDT |
10.0275 USDT |
9.2288 USDT |
| 2024-04-23 |
9.9274 USDT |
86,620.0035 APT |
10.1847 USDT |
9.6750 USDT |
10.2942 USDT |
9.7789 USDT |
| 2024-04-22 |
10.1673 USDT |
84,890.3326 APT |
10.0074 USDT |
9.8841 USDT |
10.3954 USDT |
10.1427 USDT |
| 2024-04-21 |
9.9837 USDT |
43,677.4266 APT |
10.2361 USDT |
9.6743 USDT |
10.2777 USDT |
9.9506 USDT |
| 2024-04-20 |
9.7541 USDT |
68,465.9470 APT |
9.4084 USDT |
9.2762 USDT |
10.2210 USDT |
10.1907 USDT |
| 2024-04-19 |
9.3435 USDT |
88,421.8072 APT |
9.4893 USDT |
8.6064 USDT |
9.6879 USDT |
9.5607 USDT |
| 2024-04-18 |
9.3134 USDT |
127,427.8301 APT |
9.1380 USDT |
8.8152 USDT |
9.7388 USDT |
9.4832 USDT |
| 2024-04-17 |
9.2235 USDT |
127,876.1823 APT |
9.2538 USDT |
8.8500 USDT |
9.6481 USDT |
9.2633 USDT |
| 2024-04-16 |
8.9545 USDT |
185,535.5631 APT |
9.1273 USDT |
8.5850 USDT |
9.3750 USDT |
9.2626 USDT |
| 2024-04-15 |
9.4756 USDT |
252,588.1418 APT |
9.5796 USDT |
8.8019 USDT |
9.9508 USDT |
9.0000 USDT |
| 2024-04-14 |
9.1506 USDT |
349,902.5727 APT |
8.7661 USDT |
8.3990 USDT |
9.7618 USDT |
9.7073 USDT |
| 2024-04-13 |
8.9986 USDT |
723,916.5099 APT |
9.7793 USDT |
7.2830 USDT |
10.4150 USDT |
8.1740 USDT |
| 2024-04-12 |
10.4891 USDT |
381,869.0697 APT |
11.8431 USDT |
8.2033 USDT |
12.2096 USDT |
9.9443 USDT |
| 2024-04-11 |
12.1275 USDT |
163,280.7662 APT |
12.2103 USDT |
11.7283 USDT |
12.5279 USDT |
11.8455 USDT |
| 2024-04-10 |
12.1281 USDT |
228,358.3217 APT |
12.7278 USDT |
11.5342 USDT |
12.8089 USDT |
12.2047 USDT |
| 2024-04-09 |
13.4964 USDT |
172,969.0056 APT |
14.2530 USDT |
12.6835 USDT |
14.2891 USDT |
12.7563 USDT |
| 2024-04-08 |
13.9450 USDT |
130,425.1474 APT |
13.6348 USDT |
13.2429 USDT |
14.3553 USDT |
14.1968 USDT |
| 2024-04-07 |
13.5856 USDT |
89,590.2507 APT |
13.2119 USDT |
13.1000 USDT |
13.8322 USDT |
13.4993 USDT |
| 2024-04-06 |
13.1545 USDT |
72,940.6245 APT |
13.1408 USDT |
12.8855 USDT |
13.5219 USDT |
13.2017 USDT |
| 2024-04-05 |
13.0930 USDT |
177,476.2241 APT |
14.1599 USDT |
12.6129 USDT |
14.1599 USDT |
13.1570 USDT |
| 2024-04-04 |
14.1985 USDT |
82,148.8759 APT |
14.1299 USDT |
13.8374 USDT |
14.7313 USDT |
14.0762 USDT |
| 2024-04-03 |
14.3042 USDT |
218,900.8559 APT |
14.6957 USDT |
13.6814 USDT |
14.9400 USDT |
14.1607 USDT |
| 2024-04-02 |
15.2921 USDT |
267,933.7093 APT |
16.6943 USDT |
14.7525 USDT |
16.6945 USDT |
15.0356 USDT |
| 2024-04-01 |
17.1501 USDT |
180,175.2042 APT |
17.0481 USDT |
16.3000 USDT |
17.8858 USDT |
16.7098 USDT |
| 2024-03-31 |
16.6972 USDT |
50,881.8002 APT |
16.5890 USDT |
16.3932 USDT |
17.0667 USDT |
17.0376 USDT |