Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-19 |
0.6001 USDT |
86,355.0024 APT |
0.6090 USDT |
0.5901 USDT |
0.6108 USDT |
0.5950 USDT |
| 2026-07-18 |
0.6117 USDT |
140,780.0747 APT |
0.6220 USDT |
0.6023 USDT |
0.6278 USDT |
0.6087 USDT |
| 2026-07-17 |
0.6057 USDT |
165,455.2816 APT |
0.6097 USDT |
0.5921 USDT |
0.6218 USDT |
0.6218 USDT |
| 2026-07-16 |
0.6152 USDT |
182,962.3801 APT |
0.6239 USDT |
0.6045 USDT |
0.6260 USDT |
0.6107 USDT |
| 2026-07-15 |
0.6227 USDT |
210,712.3096 APT |
0.6199 USDT |
0.6108 USDT |
0.6323 USDT |
0.6240 USDT |
| 2026-07-14 |
0.6125 USDT |
164,763.3257 APT |
0.5918 USDT |
0.5900 USDT |
0.6286 USDT |
0.6204 USDT |
| 2026-07-13 |
0.5994 USDT |
225,753.0036 APT |
0.6102 USDT |
0.5782 USDT |
0.6200 USDT |
0.5921 USDT |
| 2026-07-12 |
0.6196 USDT |
145,276.7411 APT |
0.6242 USDT |
0.6050 USDT |
0.6304 USDT |
0.6106 USDT |
| 2026-07-11 |
0.6369 USDT |
179,578.6553 APT |
0.6296 USDT |
0.6234 USDT |
0.6476 USDT |
0.6239 USDT |
| 2026-07-10 |
0.6295 USDT |
166,566.8106 APT |
0.6255 USDT |
0.6180 USDT |
0.6377 USDT |
0.6298 USDT |
| 2026-07-09 |
0.6279 USDT |
183,595.5238 APT |
0.6168 USDT |
0.6134 USDT |
0.6373 USDT |
0.6253 USDT |
| 2026-07-08 |
0.6168 USDT |
438,272.1601 APT |
0.6304 USDT |
0.5946 USDT |
0.6353 USDT |
0.6167 USDT |
| 2026-07-07 |
0.6342 USDT |
446,322.1494 APT |
0.6326 USDT |
0.6189 USDT |
0.6510 USDT |
0.6277 USDT |
| 2026-07-06 |
0.6251 USDT |
167,459.3396 APT |
0.6324 USDT |
0.6020 USDT |
0.6457 USDT |
0.6311 USDT |
| 2026-07-05 |
0.6236 USDT |
120,727.9869 APT |
0.6282 USDT |
0.6127 USDT |
0.6410 USDT |
0.6331 USDT |
| 2026-07-04 |
0.6338 USDT |
113,567.5907 APT |
0.6376 USDT |
0.6220 USDT |
0.6463 USDT |
0.6276 USDT |
| 2026-07-03 |
0.6246 USDT |
165,206.1184 APT |
0.6083 USDT |
0.6083 USDT |
0.6440 USDT |
0.6382 USDT |
| 2026-07-02 |
0.6085 USDT |
226,274.2468 APT |
0.5864 USDT |
0.5837 USDT |
0.6259 USDT |
0.6090 USDT |
| 2026-07-01 |
0.5869 USDT |
285,195.1753 APT |
0.5721 USDT |
0.5588 USDT |
0.6036 USDT |
0.5866 USDT |
| 2026-06-30 |
0.5689 USDT |
218,985.6951 APT |
0.5804 USDT |
0.5546 USDT |
0.5804 USDT |
0.5725 USDT |
| 2026-06-29 |
0.5809 USDT |
269,829.3014 APT |
0.5740 USDT |
0.5656 USDT |
0.5960 USDT |
0.5809 USDT |
| 2026-06-28 |
0.5797 USDT |
177,943.8814 APT |
0.5813 USDT |
0.5637 USDT |
0.5909 USDT |
0.5749 USDT |
| 2026-06-27 |
0.5947 USDT |
155,721.7722 APT |
0.5981 USDT |
0.5780 USDT |
0.6083 USDT |
0.5810 USDT |
| 2026-06-26 |
0.5954 USDT |
362,740.1906 APT |
0.5954 USDT |
0.5693 USDT |
0.6145 USDT |
0.5983 USDT |
| 2026-06-25 |
0.6033 USDT |
554,101.0159 APT |
0.6313 USDT |
0.5715 USDT |
0.6386 USDT |
0.5939 USDT |
| 2026-06-24 |
0.6163 USDT |
659,002.9196 APT |
0.6478 USDT |
0.5877 USDT |
0.6555 USDT |
0.6309 USDT |
| 2026-06-23 |
0.6351 USDT |
204,353.7935 APT |
0.6619 USDT |
0.6155 USDT |
0.6622 USDT |
0.6468 USDT |
| 2026-06-22 |
0.6693 USDT |
211,459.5165 APT |
0.6491 USDT |
0.6491 USDT |
0.6855 USDT |
0.6618 USDT |
| 2026-06-21 |
0.6550 USDT |
216,709.7168 APT |
0.6458 USDT |
0.6445 USDT |
0.6661 USDT |
0.6475 USDT |
| 2026-06-20 |
0.6357 USDT |
154,754.7856 APT |
0.6338 USDT |
0.6228 USDT |
0.6500 USDT |
0.6452 USDT |
| 2026-06-19 |
0.6299 USDT |
229,440.3623 APT |
0.6408 USDT |
0.6137 USDT |
0.6489 USDT |
0.6350 USDT |
| 2026-06-18 |
0.6444 USDT |
232,294.5389 APT |
0.6745 USDT |
0.6197 USDT |
0.6784 USDT |
0.6429 USDT |
| 2026-06-17 |
0.6726 USDT |
351,235.3770 APT |
0.6705 USDT |
0.6546 USDT |
0.6956 USDT |
0.6706 USDT |
| 2026-06-16 |
0.6729 USDT |
315,507.7388 APT |
0.6799 USDT |
0.6540 USDT |
0.6962 USDT |
0.6709 USDT |
| 2026-06-15 |
0.6951 USDT |
564,171.9541 APT |
0.6810 USDT |
0.6710 USDT |
0.7156 USDT |
0.6794 USDT |
| 2026-06-14 |
0.6635 USDT |
293,475.0884 APT |
0.6709 USDT |
0.6450 USDT |
0.6845 USDT |
0.6798 USDT |
| 2026-06-13 |
0.6665 USDT |
369,601.9065 APT |
0.6430 USDT |
0.6405 USDT |
0.6843 USDT |
0.6712 USDT |
| 2026-06-12 |
0.6553 USDT |
540,817.2977 APT |
0.6472 USDT |
0.6332 USDT |
0.6701 USDT |
0.6429 USDT |
| 2026-06-11 |
0.6380 USDT |
349,319.2671 APT |
0.6212 USDT |
0.6197 USDT |
0.6581 USDT |
0.6465 USDT |
| 2026-06-10 |
0.6372 USDT |
265,271.1447 APT |
0.6672 USDT |
0.6071 USDT |
0.6705 USDT |
0.6211 USDT |
| 2026-06-09 |
0.6564 USDT |
310,872.4325 APT |
0.6720 USDT |
0.6383 USDT |
0.6758 USDT |
0.6656 USDT |
| 2026-06-08 |
0.6735 USDT |
234,523.1080 APT |
0.6717 USDT |
0.6547 USDT |
0.6925 USDT |
0.6692 USDT |
| 2026-06-07 |
0.6722 USDT |
311,989.4624 APT |
0.6570 USDT |
0.6480 USDT |
0.6934 USDT |
0.6699 USDT |
| 2026-06-06 |
0.6568 USDT |
345,269.8239 APT |
0.6696 USDT |
0.6164 USDT |
0.6777 USDT |
0.6564 USDT |
| 2026-06-05 |
0.6895 USDT |
520,275.2889 APT |
0.7539 USDT |
0.6320 USDT |
0.7556 USDT |
0.6672 USDT |
| 2026-06-04 |
0.7615 USDT |
650,343.3624 APT |
0.8120 USDT |
0.7317 USDT |
0.8180 USDT |
0.7555 USDT |
| 2026-06-03 |
0.8448 USDT |
1,102,471.6777 APT |
0.8250 USDT |
0.8029 USDT |
0.8700 USDT |
0.8121 USDT |
| 2026-06-02 |
0.8785 USDT |
403,097.8344 APT |
0.9435 USDT |
0.8078 USDT |
0.9435 USDT |
0.8256 USDT |
| 2026-06-01 |
0.9403 USDT |
483,809.2276 APT |
0.9466 USDT |
0.9013 USDT |
0.9601 USDT |
0.9419 USDT |
| 2026-05-31 |
0.9346 USDT |
530,527.6085 APT |
0.9412 USDT |
0.9156 USDT |
0.9562 USDT |
0.9474 USDT |