Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
3.3692 USDT |
112,447.9955 APT |
3.3591 USDT |
3.3278 USDT |
3.4425 USDT |
3.3565 USDT |
| 2025-10-28 |
3.4633 USDT |
155,247.9504 APT |
3.4591 USDT |
3.4084 USDT |
3.5107 USDT |
3.5035 USDT |
| 2025-10-27 |
3.5478 USDT |
154,128.0545 APT |
3.5881 USDT |
3.4660 USDT |
3.6446 USDT |
3.4809 USDT |
| 2025-10-26 |
3.4602 USDT |
245,795.1212 APT |
3.3135 USDT |
3.2802 USDT |
3.6259 USDT |
3.5869 USDT |
| 2025-10-25 |
3.2893 USDT |
158,943.3318 APT |
3.3066 USDT |
3.2474 USDT |
3.3297 USDT |
3.3014 USDT |
| 2025-10-24 |
3.2369 USDT |
218,782.3009 APT |
3.2453 USDT |
3.1660 USDT |
3.3045 USDT |
3.2502 USDT |
| 2025-10-23 |
3.2199 USDT |
170,846.7046 APT |
3.1946 USDT |
3.1661 USDT |
3.3017 USDT |
3.2799 USDT |
| 2025-10-22 |
3.2839 USDT |
291,661.5492 APT |
3.2221 USDT |
3.1794 USDT |
3.3885 USDT |
3.3686 USDT |
| 2025-10-21 |
3.2358 USDT |
261,833.1018 APT |
3.2610 USDT |
3.1147 USDT |
3.3837 USDT |
3.2368 USDT |
| 2025-10-20 |
3.2722 USDT |
246,115.3999 APT |
3.1966 USDT |
3.1308 USDT |
3.3620 USDT |
3.2585 USDT |
| 2025-10-19 |
3.1937 USDT |
276,823.8724 APT |
3.2084 USDT |
3.1266 USDT |
3.2630 USDT |
3.2189 USDT |
| 2025-10-18 |
3.1755 USDT |
187,562.3436 APT |
3.1931 USDT |
3.1200 USDT |
3.2342 USDT |
3.2028 USDT |
| 2025-10-17 |
3.1401 USDT |
404,833.7882 APT |
3.2981 USDT |
2.9618 USDT |
3.3419 USDT |
3.1612 USDT |
| 2025-10-16 |
3.4161 USDT |
365,386.7671 APT |
3.5225 USDT |
3.2449 USDT |
3.5825 USDT |
3.2740 USDT |
| 2025-10-15 |
3.5895 USDT |
361,077.9447 APT |
3.6878 USDT |
3.4200 USDT |
3.7604 USDT |
3.5231 USDT |
| 2025-10-14 |
3.6724 USDT |
496,452.8790 APT |
3.9309 USDT |
3.5322 USDT |
3.9498 USDT |
3.6992 USDT |
| 2025-10-13 |
3.8198 USDT |
503,435.7634 APT |
3.9136 USDT |
3.6486 USDT |
3.9676 USDT |
3.9661 USDT |
| 2025-10-12 |
3.7118 USDT |
528,110.4402 APT |
3.6399 USDT |
3.5043 USDT |
4.0317 USDT |
3.8566 USDT |
| 2025-10-11 |
3.8082 USDT |
768,529.7835 APT |
3.6644 USDT |
3.5067 USDT |
4.1579 USDT |
3.6324 USDT |
| 2025-10-10 |
4.1955 USDT |
990,933.4500 APT |
5.0075 USDT |
1.7235 USDT |
5.1184 USDT |
3.9374 USDT |
| 2025-10-09 |
4.9894 USDT |
334,837.9878 APT |
5.1751 USDT |
4.8067 USDT |
5.1751 USDT |
5.0233 USDT |
| 2025-10-08 |
5.2648 USDT |
294,093.0163 APT |
5.3164 USDT |
5.1401 USDT |
5.3785 USDT |
5.2288 USDT |
| 2025-10-07 |
5.3181 USDT |
430,678.6088 APT |
5.2830 USDT |
5.1946 USDT |
5.4771 USDT |
5.3516 USDT |
| 2025-10-06 |
5.3726 USDT |
226,430.0815 APT |
5.4630 USDT |
5.2583 USDT |
5.4959 USDT |
5.3200 USDT |
| 2025-10-05 |
5.3839 USDT |
509,845.9598 APT |
5.2022 USDT |
5.2022 USDT |
5.6478 USDT |
5.4057 USDT |
| 2025-10-04 |
5.3810 USDT |
341,813.7932 APT |
5.3715 USDT |
5.1137 USDT |
5.5562 USDT |
5.1568 USDT |
| 2025-10-03 |
5.2008 USDT |
278,454.9021 APT |
5.2289 USDT |
5.0743 USDT |
5.3762 USDT |
5.3105 USDT |
| 2025-10-02 |
5.0449 USDT |
498,330.0619 APT |
4.8781 USDT |
4.8164 USDT |
5.2341 USDT |
5.1774 USDT |
| 2025-10-01 |
4.5485 USDT |
289,917.0877 APT |
4.4037 USDT |
4.3741 USDT |
4.7979 USDT |
4.7976 USDT |
| 2025-09-30 |
4.2520 USDT |
160,710.3737 APT |
4.2817 USDT |
4.1953 USDT |
4.3012 USDT |
4.2615 USDT |
| 2025-09-29 |
4.2458 USDT |
94,321.1663 APT |
4.2299 USDT |
4.1919 USDT |
4.3058 USDT |
4.1928 USDT |
| 2025-09-28 |
4.1094 USDT |
146,773.4467 APT |
4.2210 USDT |
4.0591 USDT |
4.2251 USDT |
4.0626 USDT |
| 2025-09-27 |
4.0947 USDT |
78,082.1372 APT |
4.1052 USDT |
4.0551 USDT |
4.1239 USDT |
4.1009 USDT |
| 2025-09-26 |
3.9620 USDT |
192,254.8877 APT |
3.9337 USDT |
3.9000 USDT |
4.0249 USDT |
4.0248 USDT |
| 2025-09-25 |
4.1264 USDT |
241,897.3465 APT |
4.2369 USDT |
4.0148 USDT |
4.2408 USDT |
4.0885 USDT |
| 2025-09-24 |
4.2894 USDT |
224,228.2315 APT |
4.2971 USDT |
4.1989 USDT |
4.3501 USDT |
4.2351 USDT |
| 2025-09-23 |
4.3097 USDT |
151,951.4586 APT |
4.3050 USDT |
4.2079 USDT |
4.3701 USDT |
4.3139 USDT |
| 2025-09-22 |
4.3504 USDT |
392,146.4645 APT |
4.6111 USDT |
4.1400 USDT |
4.6351 USDT |
4.2837 USDT |
| 2025-09-21 |
4.6343 USDT |
76,066.5271 APT |
4.6187 USDT |
4.5705 USDT |
4.6983 USDT |
4.6199 USDT |
| 2025-09-20 |
4.6335 USDT |
215,827.1075 APT |
4.5466 USDT |
4.5373 USDT |
4.7325 USDT |
4.6200 USDT |
| 2025-09-19 |
4.6828 USDT |
188,522.0787 APT |
4.6889 USDT |
4.5910 USDT |
4.7782 USDT |
4.5946 USDT |
| 2025-09-18 |
4.6090 USDT |
109,725.7950 APT |
4.5778 USDT |
4.5550 USDT |
4.6541 USDT |
4.6071 USDT |
| 2025-09-17 |
4.4172 USDT |
88,295.3796 APT |
4.4467 USDT |
4.3753 USDT |
4.4664 USDT |
4.3813 USDT |
| 2025-09-16 |
4.3883 USDT |
113,255.9813 APT |
4.3759 USDT |
4.3249 USDT |
4.4395 USDT |
4.4375 USDT |
| 2025-09-15 |
4.4266 USDT |
307,100.3375 APT |
4.5257 USDT |
4.3156 USDT |
4.6077 USDT |
4.3738 USDT |
| 2025-09-14 |
4.5511 USDT |
178,362.8411 APT |
4.6664 USDT |
4.4562 USDT |
4.6708 USDT |
4.4726 USDT |
| 2025-09-13 |
4.6691 USDT |
161,853.5297 APT |
4.6239 USDT |
4.5971 USDT |
4.7452 USDT |
4.6692 USDT |
| 2025-09-12 |
4.5331 USDT |
124,424.8581 APT |
4.5265 USDT |
4.4713 USDT |
4.5931 USDT |
4.5109 USDT |
| 2025-09-11 |
4.5010 USDT |
153,177.6384 APT |
4.4835 USDT |
4.4322 USDT |
4.5489 USDT |
4.4678 USDT |
| 2025-09-10 |
4.4349 USDT |
243,756.7923 APT |
4.3929 USDT |
4.3622 USDT |
4.4949 USDT |
4.4870 USDT |