Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
4.4441 USDT |
221,606.1013 APT |
4.4068 USDT |
4.3525 USDT |
4.5327 USDT |
4.3794 USDT |
| 2025-09-08 |
4.3654 USDT |
132,130.9501 APT |
4.2739 USDT |
4.2566 USDT |
4.4439 USDT |
4.3966 USDT |
| 2025-09-07 |
4.2477 USDT |
72,021.2280 APT |
4.2025 USDT |
4.2019 USDT |
4.2779 USDT |
4.2484 USDT |
| 2025-09-06 |
4.2174 USDT |
111,752.9223 APT |
4.2478 USDT |
4.1782 USDT |
4.2624 USDT |
4.1942 USDT |
| 2025-09-05 |
4.2896 USDT |
146,068.3538 APT |
4.2400 USDT |
4.2309 USDT |
4.3578 USDT |
4.2699 USDT |
| 2025-09-04 |
4.2716 USDT |
116,972.5926 APT |
4.3713 USDT |
4.2009 USDT |
4.3854 USDT |
4.2499 USDT |
| 2025-09-03 |
4.3196 USDT |
87,728.2630 APT |
4.3372 USDT |
4.2602 USDT |
4.3811 USDT |
4.3633 USDT |
| 2025-09-02 |
4.2864 USDT |
189,995.4934 APT |
4.2129 USDT |
4.1823 USDT |
4.3560 USDT |
4.2651 USDT |
| 2025-09-01 |
4.2640 USDT |
277,322.2618 APT |
4.2537 USDT |
4.1441 USDT |
4.4672 USDT |
4.1716 USDT |
| 2025-08-31 |
4.3312 USDT |
110,701.6922 APT |
4.3303 USDT |
4.2819 USDT |
4.3701 USDT |
4.2981 USDT |
| 2025-08-30 |
4.2770 USDT |
120,313.2354 APT |
4.2634 USDT |
4.1869 USDT |
4.3291 USDT |
4.2853 USDT |
| 2025-08-29 |
4.2851 USDT |
336,912.7742 APT |
4.4679 USDT |
4.1931 USDT |
4.4710 USDT |
4.2557 USDT |