Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-13 |
4.9728 USDT |
330,375.1754 APT |
4.9632 USDT |
4.7499 USDT |
5.2039 USDT |
4.7804 USDT |
| 2025-04-12 |
4.8681 USDT |
226,796.0489 APT |
4.7856 USDT |
4.7477 USDT |
4.9916 USDT |
4.9236 USDT |
| 2025-04-11 |
4.7619 USDT |
293,887.0479 APT |
4.6132 USDT |
4.6116 USDT |
4.8691 USDT |
4.7945 USDT |
| 2025-04-10 |
4.5792 USDT |
290,804.7890 APT |
4.7352 USDT |
4.4393 USDT |
4.7352 USDT |
4.5705 USDT |
| 2025-04-09 |
4.4695 USDT |
495,314.5477 APT |
4.3564 USDT |
4.1792 USDT |
4.8288 USDT |
4.7362 USDT |
| 2025-04-08 |
4.4952 USDT |
391,338.2822 APT |
4.4124 USDT |
4.3170 USDT |
4.7168 USDT |
4.3990 USDT |
| 2025-04-07 |
4.2156 USDT |
520,514.9687 APT |
4.3453 USDT |
3.8921 USDT |
4.5611 USDT |
4.3530 USDT |
| 2025-04-06 |
4.5374 USDT |
407,704.1218 APT |
4.8872 USDT |
4.2966 USDT |
4.9165 USDT |
4.3443 USDT |
| 2025-04-05 |
4.8595 USDT |
125,419.1138 APT |
4.9062 USDT |
4.7831 USDT |
4.9434 USDT |
4.8029 USDT |
| 2025-04-04 |
4.9004 USDT |
269,127.2678 APT |
5.0610 USDT |
4.7369 USDT |
5.0983 USDT |
4.8830 USDT |
| 2025-04-03 |
5.1100 USDT |
239,139.2425 APT |
5.1002 USDT |
4.9437 USDT |
5.3295 USDT |
5.0661 USDT |
| 2025-04-02 |
5.3329 USDT |
299,451.5876 APT |
5.3997 USDT |
5.1900 USDT |
5.5101 USDT |
5.2848 USDT |
| 2025-04-01 |
5.3519 USDT |
201,582.9985 APT |
5.2643 USDT |
5.2496 USDT |
5.4559 USDT |
5.4141 USDT |
| 2025-03-31 |
5.2555 USDT |
267,423.7172 APT |
5.2994 USDT |
5.0707 USDT |
5.4263 USDT |
5.2824 USDT |
| 2025-03-30 |
5.2846 USDT |
106,966.4794 APT |
5.2291 USDT |
5.1656 USDT |
5.3535 USDT |
5.2994 USDT |
| 2025-03-29 |
5.4379 USDT |
112,943.9590 APT |
5.5455 USDT |
5.2960 USDT |
5.5930 USDT |
5.3399 USDT |
| 2025-03-28 |
5.6228 USDT |
210,966.1814 APT |
5.9634 USDT |
5.4312 USDT |
5.9634 USDT |
5.5418 USDT |
| 2025-03-27 |
5.9783 USDT |
94,376.7050 APT |
5.9464 USDT |
5.8630 USDT |
6.0799 USDT |
5.9008 USDT |
| 2025-03-26 |
5.9334 USDT |
149,363.5296 APT |
5.9151 USDT |
5.8243 USDT |
6.0545 USDT |
5.8926 USDT |
| 2025-03-25 |
5.9288 USDT |
265,584.3246 APT |
6.0320 USDT |
5.8207 USDT |
6.1017 USDT |
5.9180 USDT |
| 2025-03-24 |
5.8471 USDT |
294,468.5146 APT |
5.7132 USDT |
5.6164 USDT |
6.0522 USDT |
6.0433 USDT |
| 2025-03-23 |
5.6335 USDT |
102,101.1152 APT |
5.6766 USDT |
5.5878 USDT |
5.6771 USDT |
5.6318 USDT |
| 2025-03-22 |
5.7169 USDT |
115,373.4694 APT |
5.6169 USDT |
5.5900 USDT |
5.8014 USDT |
5.7248 USDT |
| 2025-03-21 |
5.5590 USDT |
278,302.8425 APT |
5.6259 USDT |
5.4046 USDT |
5.7451 USDT |
5.6389 USDT |
| 2025-03-20 |
5.5176 USDT |
219,963.1964 APT |
5.6045 USDT |
5.4065 USDT |
5.6399 USDT |
5.6172 USDT |
| 2025-03-19 |
5.5221 USDT |
262,396.2231 APT |
5.4292 USDT |
5.3604 USDT |
5.6496 USDT |
5.5394 USDT |
| 2025-03-18 |
5.3518 USDT |
261,145.3417 APT |
5.3456 USDT |
5.2204 USDT |
5.4733 USDT |
5.2949 USDT |
| 2025-03-17 |
5.3577 USDT |
250,496.5322 APT |
5.1463 USDT |
5.1437 USDT |
5.4500 USDT |
5.3730 USDT |
| 2025-03-16 |
5.2432 USDT |
304,123.5564 APT |
5.3476 USDT |
5.0997 USDT |
5.3892 USDT |
5.1466 USDT |
| 2025-03-15 |
5.3094 USDT |
261,175.9487 APT |
5.2095 USDT |
5.1835 USDT |
5.3830 USDT |
5.3486 USDT |
| 2025-03-14 |
5.2142 USDT |
314,022.1726 APT |
5.1516 USDT |
5.1170 USDT |
5.3295 USDT |
5.1805 USDT |
| 2025-03-13 |
5.1334 USDT |
204,619.4784 APT |
5.2055 USDT |
5.0293 USDT |
5.2252 USDT |
5.1372 USDT |
| 2025-03-12 |
5.1750 USDT |
430,844.0399 APT |
5.3088 USDT |
5.0171 USDT |
5.3666 USDT |
5.0882 USDT |
| 2025-03-11 |
5.3794 USDT |
494,870.8532 APT |
5.1989 USDT |
5.0178 USDT |
5.6576 USDT |
5.4931 USDT |
| 2025-03-10 |
5.5335 USDT |
358,191.5613 APT |
5.6164 USDT |
5.2921 USDT |
5.7543 USDT |
5.4314 USDT |
| 2025-03-09 |
5.8944 USDT |
518,774.9703 APT |
5.9546 USDT |
5.5856 USDT |
6.1474 USDT |
5.6616 USDT |
| 2025-03-08 |
5.9733 USDT |
273,454.7677 APT |
6.1664 USDT |
5.7728 USDT |
6.2149 USDT |
5.9778 USDT |
| 2025-03-07 |
6.1402 USDT |
585,150.4730 APT |
5.9974 USDT |
5.8114 USDT |
6.3753 USDT |
6.2479 USDT |