Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.2672 USDT |
371,670.6311 APT |
1.2790 USDT |
1.2469 USDT |
1.2879 USDT |
1.2546 USDT |
| 2026-02-02 |
1.2470 USDT |
349,286.6663 APT |
1.2361 USDT |
1.1983 USDT |
1.2743 USDT |
1.2699 USDT |
| 2026-02-01 |
1.2674 USDT |
438,232.8298 APT |
1.2758 USDT |
1.2250 USDT |
1.3005 USDT |
1.2341 USDT |
| 2026-01-31 |
1.3560 USDT |
493,491.4585 APT |
1.4490 USDT |
1.2745 USDT |
1.4551 USDT |
1.3160 USDT |
| 2026-01-30 |
1.4567 USDT |
384,626.7229 APT |
1.4943 USDT |
1.4235 USDT |
1.5069 USDT |
1.4606 USDT |
| 2026-01-29 |
1.5180 USDT |
453,392.6928 APT |
1.6164 USDT |
1.4450 USDT |
1.6164 USDT |
1.4920 USDT |
| 2026-01-28 |
1.5967 USDT |
277,577.6989 APT |
1.5938 USDT |
1.5724 USDT |
1.6281 USDT |
1.5859 USDT |
| 2026-01-27 |
1.5493 USDT |
360,196.0989 APT |
1.5508 USDT |
1.5246 USDT |
1.5864 USDT |
1.5664 USDT |
| 2026-01-26 |
1.5268 USDT |
246,894.8402 APT |
1.4885 USDT |
1.4827 USDT |
1.5525 USDT |
1.5407 USDT |
| 2026-01-25 |
1.5151 USDT |
522,796.1671 APT |
1.5459 USDT |
1.4483 USDT |
1.5859 USDT |
1.4655 USDT |
| 2026-01-24 |
1.5533 USDT |
188,036.1627 APT |
1.5541 USDT |
1.5351 USDT |
1.5661 USDT |
1.5525 USDT |
| 2026-01-23 |
1.5839 USDT |
400,438.6596 APT |
1.5486 USDT |
1.5429 USDT |
1.6173 USDT |
1.5913 USDT |
| 2026-01-22 |
1.5630 USDT |
363,422.9212 APT |
1.5590 USDT |
1.5174 USDT |
1.5850 USDT |
1.5620 USDT |
| 2026-01-21 |
1.5617 USDT |
271,559.7128 APT |
1.5352 USDT |
1.5076 USDT |
1.6034 USDT |
1.5314 USDT |
| 2026-01-20 |
1.5880 USDT |
406,980.9073 APT |
1.6131 USDT |
1.5390 USDT |
1.6304 USDT |
1.5546 USDT |
| 2026-01-19 |
1.6169 USDT |
944,822.6719 APT |
1.7214 USDT |
1.5107 USDT |
1.7229 USDT |
1.6110 USDT |
| 2026-01-18 |
1.8336 USDT |
235,502.3870 APT |
1.8661 USDT |
1.8069 USDT |
1.8823 USDT |
1.8080 USDT |
| 2026-01-17 |
1.8573 USDT |
360,779.7271 APT |
1.7901 USDT |
1.7869 USDT |
1.9081 USDT |
1.8659 USDT |
| 2026-01-16 |
1.7920 USDT |
188,298.7018 APT |
1.8027 USDT |
1.7500 USDT |
1.8109 USDT |
1.7706 USDT |
| 2026-01-15 |
1.9008 USDT |
251,285.6869 APT |
1.9310 USDT |
1.8328 USDT |
1.9491 USDT |
1.8450 USDT |
| 2026-01-14 |
1.9460 USDT |
302,851.1649 APT |
1.9759 USDT |
1.9056 USDT |
1.9884 USDT |
1.9515 USDT |
| 2026-01-13 |
1.8646 USDT |
659,399.6722 APT |
1.7661 USDT |
1.7653 USDT |
2.0013 USDT |
1.9167 USDT |
| 2026-01-12 |
1.7731 USDT |
351,377.3290 APT |
1.7700 USDT |
1.7311 USDT |
1.8208 USDT |
1.7681 USDT |
| 2026-01-11 |
1.8007 USDT |
315,340.9076 APT |
1.8122 USDT |
1.7574 USDT |
1.8251 USDT |
1.7640 USDT |
| 2026-01-10 |
1.8202 USDT |
193,136.2599 APT |
1.8248 USDT |
1.7994 USDT |
1.8395 USDT |
1.8275 USDT |
| 2026-01-09 |
1.8053 USDT |
315,919.7817 APT |
1.8180 USDT |
1.7719 USDT |
1.8418 USDT |
1.8090 USDT |
| 2026-01-08 |
1.8283 USDT |
353,305.1054 APT |
1.8872 USDT |
1.7695 USDT |
1.8965 USDT |
1.8017 USDT |
| 2026-01-07 |
1.9214 USDT |
363,911.3015 APT |
1.9623 USDT |
1.8842 USDT |
1.9624 USDT |
1.9156 USDT |
| 2026-01-06 |
1.9469 USDT |
482,183.4759 APT |
1.9645 USDT |
1.8648 USDT |
2.0113 USDT |
1.8974 USDT |
| 2026-01-05 |
1.9415 USDT |
546,970.1830 APT |
1.9411 USDT |
1.8989 USDT |
1.9870 USDT |
1.9707 USDT |
| 2026-01-04 |
1.9162 USDT |
294,102.9225 APT |
1.8992 USDT |
1.8966 USDT |
1.9547 USDT |
1.9505 USDT |
| 2026-01-03 |
1.8950 USDT |
415,828.3646 APT |
1.9046 USDT |
1.8483 USDT |
1.9330 USDT |
1.9142 USDT |
| 2026-01-02 |
1.8534 USDT |
465,373.5860 APT |
1.8650 USDT |
1.8090 USDT |
1.8852 USDT |
1.8802 USDT |
| 2026-01-01 |
1.7790 USDT |
715,461.2500 APT |
1.6606 USDT |
1.6528 USDT |
1.8743 USDT |
1.8597 USDT |
| 2025-12-31 |
1.6953 USDT |
589,149.2471 APT |
1.7163 USDT |
1.6436 USDT |
1.7420 USDT |
1.6641 USDT |
| 2025-12-30 |
1.7063 USDT |
367,992.1189 APT |
1.6772 USDT |
1.6691 USDT |
1.7547 USDT |
1.7396 USDT |
| 2025-12-29 |
1.7436 USDT |
602,955.9873 APT |
1.7256 USDT |
1.6867 USDT |
1.8058 USDT |
1.6990 USDT |
| 2025-12-28 |
1.7321 USDT |
274,370.5554 APT |
1.7547 USDT |
1.6970 USDT |
1.7586 USDT |
1.7066 USDT |
| 2025-12-27 |
1.7183 USDT |
286,855.6037 APT |
1.6784 USDT |
1.6752 USDT |
1.7535 USDT |
1.7252 USDT |
| 2025-12-26 |
1.6758 USDT |
539,413.3993 APT |
1.5931 USDT |
1.5909 USDT |
1.7201 USDT |
1.6828 USDT |
| 2025-12-25 |
1.6584 USDT |
452,792.8511 APT |
1.6416 USDT |
1.6193 USDT |
1.6890 USDT |
1.6332 USDT |
| 2025-12-24 |
1.5876 USDT |
360,169.3163 APT |
1.6131 USDT |
1.5559 USDT |
1.6225 USDT |
1.6114 USDT |
| 2025-12-23 |
1.6008 USDT |
541,848.7632 APT |
1.6213 USDT |
1.5585 USDT |
1.6432 USDT |
1.6106 USDT |
| 2025-12-22 |
1.6174 USDT |
480,512.0258 APT |
1.5753 USDT |
1.5566 USDT |
1.6668 USDT |
1.6538 USDT |
| 2025-12-21 |
1.5977 USDT |
388,642.8580 APT |
1.6119 USDT |
1.5559 USDT |
1.6568 USDT |
1.5757 USDT |
| 2025-12-20 |
1.6400 USDT |
572,422.1132 APT |
1.6388 USDT |
1.5925 USDT |
1.7013 USDT |
1.6031 USDT |
| 2025-12-19 |
1.5590 USDT |
640,790.4528 APT |
1.4514 USDT |
1.4246 USDT |
1.6627 USDT |
1.6494 USDT |
| 2025-12-18 |
1.5013 USDT |
483,361.3645 APT |
1.5030 USDT |
1.4534 USDT |
1.5678 USDT |
1.4608 USDT |
| 2025-12-17 |
1.5530 USDT |
599,175.9890 APT |
1.5911 USDT |
1.4790 USDT |
1.6419 USDT |
1.4969 USDT |
| 2025-12-16 |
1.5753 USDT |
558,502.2577 APT |
1.5724 USDT |
1.5390 USDT |
1.6071 USDT |
1.5932 USDT |