Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
9.1769 USDT |
230,615.4177 APT |
8.8676 USDT |
8.8345 USDT |
9.4538 USDT |
9.2138 USDT |
| 2024-01-28 |
9.0290 USDT |
83,550.0133 APT |
9.1222 USDT |
8.8201 USDT |
9.2284 USDT |
8.8421 USDT |
| 2024-01-27 |
9.0020 USDT |
166,126.3816 APT |
8.7235 USDT |
8.6715 USDT |
9.3506 USDT |
9.1271 USDT |
| 2024-01-26 |
8.6183 USDT |
158,146.0196 APT |
8.3216 USDT |
8.2441 USDT |
8.8788 USDT |
8.6741 USDT |
| 2024-01-25 |
8.3757 USDT |
136,855.0099 APT |
8.5744 USDT |
8.2002 USDT |
8.6345 USDT |
8.3364 USDT |
| 2024-01-24 |
8.5804 USDT |
256,973.7691 APT |
8.7408 USDT |
8.3858 USDT |
8.7500 USDT |
8.4579 USDT |
| 2024-01-23 |
8.0936 USDT |
436,361.2589 APT |
8.0396 USDT |
7.5000 USDT |
8.5951 USDT |
8.5320 USDT |
| 2024-01-22 |
8.2036 USDT |
172,129.2548 APT |
8.4443 USDT |
7.9088 USDT |
8.5216 USDT |
8.0096 USDT |
| 2024-01-21 |
8.5317 USDT |
143,963.4564 APT |
8.5706 USDT |
7.7350 USDT |
8.6812 USDT |
8.5428 USDT |
| 2024-01-20 |
8.4470 USDT |
77,676.6288 APT |
8.5744 USDT |
8.3342 USDT |
8.5898 USDT |
8.5112 USDT |
| 2024-01-19 |
8.4632 USDT |
192,358.3064 APT |
8.7205 USDT |
8.0996 USDT |
8.7483 USDT |
8.5388 USDT |
| 2024-01-18 |
9.1028 USDT |
284,784.5280 APT |
9.3394 USDT |
8.6394 USDT |
9.5182 USDT |
8.7000 USDT |
| 2024-01-17 |
9.2979 USDT |
170,096.1232 APT |
9.4369 USDT |
9.1118 USDT |
9.4848 USDT |
9.3675 USDT |
| 2024-01-16 |
9.4278 USDT |
243,416.3945 APT |
9.5062 USDT |
9.1501 USDT |
9.6011 USDT |
9.4660 USDT |
| 2024-01-15 |
10.0019 USDT |
604,547.9362 APT |
9.6733 USDT |
9.3943 USDT |
10.4336 USDT |
9.5266 USDT |
| 2024-01-14 |
9.7799 USDT |
446,756.8405 APT |
10.0018 USDT |
9.5173 USDT |
10.0683 USDT |
9.7810 USDT |
| 2024-01-13 |
9.8367 USDT |
688,259.7593 APT |
9.0192 USDT |
8.6490 USDT |
10.4000 USDT |
9.9747 USDT |
| 2024-01-12 |
9.5799 USDT |
526,012.0966 APT |
9.4479 USDT |
9.0358 USDT |
9.9474 USDT |
9.3052 USDT |
| 2024-01-11 |
9.2683 USDT |
489,013.7947 APT |
8.8862 USDT |
8.7516 USDT |
9.6325 USDT |
9.2652 USDT |
| 2024-01-10 |
8.3344 USDT |
411,952.1264 APT |
8.2753 USDT |
7.9725 USDT |
8.7961 USDT |
8.6332 USDT |
| 2024-01-09 |
8.2860 USDT |
309,360.4396 APT |
8.8003 USDT |
7.9384 USDT |
8.8448 USDT |
8.2343 USDT |
| 2024-01-08 |
8.3909 USDT |
389,714.8470 APT |
8.4727 USDT |
7.7901 USDT |
8.8596 USDT |
8.7832 USDT |
| 2024-01-07 |
8.9496 USDT |
290,233.0069 APT |
9.0482 USDT |
8.3880 USDT |
9.3000 USDT |
8.5537 USDT |
| 2024-01-06 |
9.1510 USDT |
231,395.7267 APT |
9.6428 USDT |
8.8562 USDT |
9.7003 USDT |
9.0789 USDT |
| 2024-01-05 |
10.2551 USDT |
554,194.7363 APT |
10.3278 USDT |
9.4877 USDT |
10.9780 USDT |
9.5182 USDT |
| 2024-01-04 |
10.2516 USDT |
591,722.5993 APT |
9.0639 USDT |
8.7976 USDT |
11.1533 USDT |
10.4099 USDT |
| 2024-01-03 |
9.2162 USDT |
455,220.6905 APT |
10.2522 USDT |
7.6358 USDT |
10.3912 USDT |
9.0291 USDT |
| 2024-01-02 |
10.1418 USDT |
190,639.6656 APT |
9.9407 USDT |
9.8642 USDT |
10.3592 USDT |
10.1250 USDT |
| 2024-01-01 |
9.6655 USDT |
121,289.3932 APT |
9.4051 USDT |
9.2250 USDT |
10.0266 USDT |
9.9370 USDT |
| 2023-12-31 |
9.5529 USDT |
114,576.8839 APT |
9.3825 USDT |
9.1807 USDT |
9.7625 USDT |
9.3742 USDT |
| 2023-12-30 |
9.5552 USDT |
114,170.1087 APT |
9.6821 USDT |
9.4051 USDT |
9.8154 USDT |
9.4793 USDT |
| 2023-12-29 |
9.7702 USDT |
193,469.5726 APT |
9.6192 USDT |
9.4113 USDT |
10.0933 USDT |
9.6222 USDT |
| 2023-12-28 |
9.9044 USDT |
208,563.8971 APT |
10.1500 USDT |
9.5254 USDT |
10.3810 USDT |
9.6734 USDT |
| 2023-12-27 |
10.3271 USDT |
278,207.1141 APT |
10.7435 USDT |
10.0728 USDT |
10.9810 USDT |
10.2335 USDT |
| 2023-12-26 |
10.0898 USDT |
458,656.6333 APT |
10.4099 USDT |
9.1881 USDT |
10.7049 USDT |
10.5979 USDT |
| 2023-12-25 |
9.9859 USDT |
386,232.1172 APT |
9.3075 USDT |
9.1274 USDT |
10.6865 USDT |
10.4607 USDT |
| 2023-12-24 |
9.4438 USDT |
317,545.5266 APT |
9.3069 USDT |
9.0300 USDT |
9.8576 USDT |
9.2352 USDT |
| 2023-12-23 |
9.4515 USDT |
442,632.4109 APT |
9.2546 USDT |
8.6400 USDT |
10.1429 USDT |
9.1818 USDT |
| 2023-12-22 |
8.6285 USDT |
162,448.5786 APT |
8.5158 USDT |
8.3050 USDT |
8.9361 USDT |
8.8016 USDT |
| 2023-12-21 |
8.4308 USDT |
170,846.1133 APT |
8.1074 USDT |
8.0069 USDT |
8.7016 USDT |
8.5770 USDT |
| 2023-12-20 |
8.1785 USDT |
153,174.0412 APT |
8.0966 USDT |
7.9348 USDT |
8.3359 USDT |
8.0800 USDT |
| 2023-12-19 |
7.8967 USDT |
138,211.2819 APT |
7.8859 USDT |
7.6815 USDT |
8.1042 USDT |
7.9728 USDT |
| 2023-12-18 |
7.7697 USDT |
170,502.7274 APT |
8.0425 USDT |
7.4747 USDT |
8.0957 USDT |
7.8688 USDT |
| 2023-12-17 |
8.1748 USDT |
103,638.8291 APT |
8.1786 USDT |
7.9750 USDT |
8.3716 USDT |
8.3135 USDT |
| 2023-12-16 |
8.3527 USDT |
122,693.6318 APT |
8.2230 USDT |
8.0885 USDT |
8.5371 USDT |
8.3137 USDT |
| 2023-12-15 |
8.2475 USDT |
170,002.3873 APT |
8.4091 USDT |
8.0550 USDT |
8.4220 USDT |
8.2957 USDT |
| 2023-12-14 |
8.3713 USDT |
233,447.5193 APT |
8.5900 USDT |
7.9180 USDT |
8.6954 USDT |
8.4709 USDT |
| 2023-12-13 |
8.4768 USDT |
387,040.1638 APT |
9.1065 USDT |
8.1118 USDT |
9.1092 USDT |
8.5710 USDT |
| 2023-12-12 |
8.5264 USDT |
495,039.3949 APT |
7.7942 USDT |
7.7872 USDT |
9.1500 USDT |
8.9711 USDT |
| 2023-12-11 |
7.8150 USDT |
420,466.1715 APT |
8.4307 USDT |
7.3220 USDT |
8.4467 USDT |
7.7250 USDT |