Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
6.1164 USDT |
520,738.2004 APT |
6.2060 USDT |
5.9150 USDT |
6.3044 USDT |
5.9940 USDT |
| 2025-03-05 |
5.6371 USDT |
257,328.5991 APT |
5.4560 USDT |
5.4023 USDT |
5.9955 USDT |
5.8970 USDT |
| 2025-03-04 |
5.4239 USDT |
595,068.7511 APT |
5.7353 USDT |
5.0404 USDT |
5.7744 USDT |
5.4590 USDT |
| 2025-03-03 |
6.2333 USDT |
573,683.3693 APT |
6.7569 USDT |
5.7372 USDT |
6.7842 USDT |
5.7987 USDT |
| 2025-03-02 |
6.4511 USDT |
528,858.7289 APT |
6.3052 USDT |
6.1564 USDT |
6.8120 USDT |
6.6617 USDT |
| 2025-03-01 |
6.4351 USDT |
677,535.1506 APT |
6.4572 USDT |
6.3086 USDT |
6.6311 USDT |
6.4351 USDT |
| 2025-02-28 |
5.9671 USDT |
595,665.3123 APT |
6.1513 USDT |
5.6305 USDT |
6.4753 USDT |
6.3300 USDT |
| 2025-02-27 |
6.1539 USDT |
366,996.1049 APT |
5.9069 USDT |
5.9056 USDT |
6.4943 USDT |
6.1417 USDT |
| 2025-02-26 |
5.6604 USDT |
323,929.2722 APT |
5.6358 USDT |
5.5202 USDT |
5.8604 USDT |
5.7562 USDT |
| 2025-02-25 |
5.3921 USDT |
578,980.8368 APT |
5.4044 USDT |
5.0449 USDT |
5.7937 USDT |
5.6528 USDT |
| 2025-02-24 |
5.8059 USDT |
330,632.5234 APT |
6.1167 USDT |
5.6324 USDT |
6.1545 USDT |
5.6628 USDT |
| 2025-02-23 |
6.1221 USDT |
289,769.0283 APT |
6.0259 USDT |
5.9623 USDT |
6.2375 USDT |
6.1019 USDT |
| 2025-02-22 |
6.0323 USDT |
269,068.2801 APT |
5.9875 USDT |
5.9245 USDT |
6.1617 USDT |
6.1209 USDT |
| 2025-02-21 |
6.2458 USDT |
507,601.7466 APT |
6.3233 USDT |
5.9003 USDT |
6.4990 USDT |
6.0056 USDT |
| 2025-02-20 |
6.5291 USDT |
645,013.3548 APT |
6.3129 USDT |
6.1400 USDT |
7.0534 USDT |
6.3230 USDT |
| 2025-02-19 |
6.2756 USDT |
639,902.1854 APT |
5.6343 USDT |
5.5857 USDT |
6.6200 USDT |
6.5391 USDT |
| 2025-02-18 |
5.6186 USDT |
309,375.4493 APT |
5.9346 USDT |
5.3406 USDT |
5.9520 USDT |
5.5175 USDT |
| 2025-02-17 |
5.9668 USDT |
243,813.0787 APT |
5.8142 USDT |
5.7633 USDT |
6.1567 USDT |
5.9112 USDT |
| 2025-02-16 |
5.9164 USDT |
227,957.0628 APT |
6.0057 USDT |
5.7644 USDT |
6.0474 USDT |
5.7744 USDT |
| 2025-02-15 |
6.1036 USDT |
185,873.5880 APT |
6.1044 USDT |
5.9617 USDT |
6.2615 USDT |
6.0778 USDT |
| 2025-02-14 |
6.1684 USDT |
329,593.8875 APT |
6.1381 USDT |
6.0488 USDT |
6.3182 USDT |
6.0941 USDT |
| 2025-02-13 |
6.1305 USDT |
294,612.3770 APT |
6.1544 USDT |
5.9466 USDT |
6.3029 USDT |
6.1234 USDT |
| 2025-02-12 |
5.9472 USDT |
249,987.9023 APT |
5.8898 USDT |
5.7403 USDT |
6.1429 USDT |
5.9867 USDT |
| 2025-02-11 |
6.1656 USDT |
293,548.0707 APT |
6.1922 USDT |
5.8449 USDT |
6.3972 USDT |
5.8733 USDT |
| 2025-02-10 |
6.1200 USDT |
420,083.3862 APT |
5.9061 USDT |
5.6696 USDT |
6.3924 USDT |
6.1731 USDT |
| 2025-02-09 |
5.8637 USDT |
284,444.6952 APT |
5.8455 USDT |
5.5974 USDT |
5.9809 USDT |
5.6693 USDT |
| 2025-02-08 |
5.6633 USDT |
324,393.3968 APT |
5.7124 USDT |
5.5107 USDT |
5.8608 USDT |
5.8204 USDT |
| 2025-02-07 |
5.9244 USDT |
455,526.7072 APT |
5.7287 USDT |
5.6828 USDT |
6.2494 USDT |
5.8663 USDT |
| 2025-02-06 |
5.9131 USDT |
388,770.4339 APT |
5.9684 USDT |
5.6742 USDT |
6.1526 USDT |
5.7744 USDT |
| 2025-02-05 |
6.1103 USDT |
308,872.6571 APT |
6.0829 USDT |
5.8778 USDT |
6.2715 USDT |
6.0461 USDT |
| 2025-02-04 |
6.1416 USDT |
397,156.7344 APT |
6.5017 USDT |
5.8343 USDT |
6.5741 USDT |
6.2056 USDT |
| 2025-02-03 |
5.5874 USDT |
1,110,965.0029 APT |
6.1579 USDT |
4.5200 USDT |
6.4863 USDT |
6.4819 USDT |
| 2025-02-02 |
6.7010 USDT |
428,279.1415 APT |
7.0509 USDT |
6.1201 USDT |
7.1915 USDT |
6.1499 USDT |
| 2025-02-01 |
7.4749 USDT |
239,156.9316 APT |
7.8088 USDT |
7.1401 USDT |
7.8562 USDT |
7.1426 USDT |
| 2025-01-31 |
7.9977 USDT |
298,889.5031 APT |
7.8387 USDT |
7.6732 USDT |
8.4058 USDT |
7.9457 USDT |
| 2025-01-30 |
7.7372 USDT |
284,447.2312 APT |
7.4321 USDT |
7.3625 USDT |
8.0150 USDT |
7.8864 USDT |
| 2025-01-29 |
7.3768 USDT |
259,693.4499 APT |
7.2041 USDT |
7.1561 USDT |
7.6767 USDT |
7.6468 USDT |
| 2025-01-28 |
7.6164 USDT |
147,639.6347 APT |
7.6255 USDT |
7.4563 USDT |
7.7594 USDT |
7.5275 USDT |
| 2025-01-27 |
7.2607 USDT |
425,990.4622 APT |
7.8198 USDT |
6.8620 USDT |
7.8217 USDT |
7.4846 USDT |
| 2025-01-26 |
8.1963 USDT |
183,116.4402 APT |
8.0964 USDT |
7.8126 USDT |
8.4396 USDT |
7.8527 USDT |
| 2025-01-25 |
8.1344 USDT |
206,535.8943 APT |
8.2115 USDT |
8.0401 USDT |
8.2621 USDT |
8.1556 USDT |
| 2025-01-24 |
8.3881 USDT |
196,561.6472 APT |
8.3375 USDT |
7.9923 USDT |
8.5792 USDT |
8.3285 USDT |
| 2025-01-23 |
8.3544 USDT |
192,636.8512 APT |
8.4932 USDT |
8.1307 USDT |
8.5825 USDT |
8.4025 USDT |
| 2025-01-22 |
8.6620 USDT |
162,224.0243 APT |
8.7421 USDT |
8.4994 USDT |
8.9692 USDT |
8.5340 USDT |
| 2025-01-21 |
8.4585 USDT |
205,806.4549 APT |
8.5547 USDT |
8.1239 USDT |
8.8758 USDT |
8.7356 USDT |
| 2025-01-20 |
8.6458 USDT |
411,086.9269 APT |
8.4951 USDT |
8.2128 USDT |
9.2651 USDT |
8.5789 USDT |
| 2025-01-19 |
9.1290 USDT |
421,997.3257 APT |
9.3234 USDT |
8.5192 USDT |
9.5584 USDT |
8.7095 USDT |
| 2025-01-18 |
9.2988 USDT |
302,737.4945 APT |
9.7530 USDT |
9.0613 USDT |
9.8700 USDT |
9.2196 USDT |
| 2025-01-17 |
9.5798 USDT |
201,254.7799 APT |
9.2358 USDT |
9.2357 USDT |
9.8327 USDT |
9.7511 USDT |
| 2025-01-16 |
9.3016 USDT |
193,775.1118 APT |
9.4686 USDT |
9.0213 USDT |
9.5064 USDT |
9.3909 USDT |