Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.9465 USDT |
180,983.8129 APT |
0.9399 USDT |
0.9330 USDT |
0.9748 USDT |
0.9404 USDT |
| 2026-05-29 |
0.9304 USDT |
380,782.6219 APT |
0.9432 USDT |
0.8887 USDT |
0.9534 USDT |
0.9377 USDT |
| 2026-05-28 |
0.9235 USDT |
331,241.7858 APT |
0.9514 USDT |
0.9013 USDT |
0.9557 USDT |
0.9384 USDT |
| 2026-05-27 |
0.9718 USDT |
225,185.8824 APT |
0.9740 USDT |
0.9420 USDT |
1.0050 USDT |
0.9504 USDT |
| 2026-05-26 |
0.9819 USDT |
375,320.8425 APT |
0.9684 USDT |
0.9507 USDT |
1.0098 USDT |
0.9725 USDT |
| 2026-05-25 |
0.9723 USDT |
392,284.0769 APT |
0.9463 USDT |
0.9393 USDT |
0.9890 USDT |
0.9679 USDT |
| 2026-05-24 |
0.9573 USDT |
188,966.6276 APT |
0.9710 USDT |
0.9274 USDT |
0.9728 USDT |
0.9458 USDT |
| 2026-05-23 |
0.9543 USDT |
346,037.6449 APT |
0.9397 USDT |
0.9000 USDT |
1.0009 USDT |
0.9709 USDT |
| 2026-05-22 |
0.9713 USDT |
452,796.6581 APT |
0.9734 USDT |
0.9324 USDT |
1.0020 USDT |
0.9402 USDT |
| 2026-05-21 |
0.9688 USDT |
268,872.8426 APT |
0.9514 USDT |
0.9448 USDT |
0.9839 USDT |
0.9736 USDT |
| 2026-05-20 |
0.9440 USDT |
257,031.2814 APT |
0.9310 USDT |
0.9255 USDT |
0.9600 USDT |
0.9501 USDT |
| 2026-05-19 |
0.9410 USDT |
155,615.8899 APT |
0.9490 USDT |
0.9274 USDT |
0.9555 USDT |
0.9300 USDT |
| 2026-05-18 |
0.9268 USDT |
347,101.4247 APT |
0.9301 USDT |
0.9152 USDT |
0.9493 USDT |
0.9466 USDT |
| 2026-05-17 |
0.9404 USDT |
492,785.4491 APT |
0.9474 USDT |
0.8960 USDT |
0.9695 USDT |
0.9298 USDT |
| 2026-05-16 |
0.9600 USDT |
190,944.7951 APT |
0.9873 USDT |
0.9406 USDT |
0.9920 USDT |
0.9461 USDT |
| 2026-05-15 |
1.0042 USDT |
317,240.9405 APT |
1.0560 USDT |
0.9705 USDT |
1.0600 USDT |
0.9881 USDT |
| 2026-05-14 |
1.0455 USDT |
178,983.8134 APT |
1.0470 USDT |
1.0220 USDT |
1.0781 USDT |
1.0519 USDT |
| 2026-05-13 |
1.0843 USDT |
363,791.3123 APT |
1.0825 USDT |
1.0324 USDT |
1.1274 USDT |
1.0468 USDT |
| 2026-05-12 |
1.0942 USDT |
437,944.0513 APT |
1.1289 USDT |
1.0584 USDT |
1.1334 USDT |
1.0823 USDT |
| 2026-05-11 |
1.1274 USDT |
563,232.4060 APT |
1.1534 USDT |
1.0990 USDT |
1.1568 USDT |
1.1284 USDT |
| 2026-05-10 |
1.1596 USDT |
907,041.7789 APT |
1.1039 USDT |
1.0823 USDT |
1.2386 USDT |
1.1521 USDT |
| 2026-05-09 |
1.1123 USDT |
236,732.4803 APT |
1.1300 USDT |
1.0937 USDT |
1.1446 USDT |
1.1042 USDT |
| 2026-05-08 |
1.0831 USDT |
596,476.5869 APT |
1.0281 USDT |
1.0192 USDT |
1.1457 USDT |
1.1290 USDT |
| 2026-05-07 |
1.0179 USDT |
209,335.0094 APT |
1.0230 USDT |
0.9958 USDT |
1.0371 USDT |
1.0270 USDT |
| 2026-05-06 |
1.0317 USDT |
794,989.5474 APT |
0.9912 USDT |
0.9828 USDT |
1.0652 USDT |
1.0243 USDT |
| 2026-05-05 |
0.9803 USDT |
490,634.4792 APT |
0.9670 USDT |
0.9595 USDT |
0.9995 USDT |
0.9938 USDT |
| 2026-05-04 |
0.9857 USDT |
172,503.7136 APT |
0.9860 USDT |
0.9612 USDT |
1.0200 USDT |
0.9660 USDT |
| 2026-05-03 |
0.9866 USDT |
118,124.3815 APT |
1.0012 USDT |
0.9756 USDT |
1.0020 USDT |
0.9867 USDT |
| 2026-05-02 |
1.0020 USDT |
243,879.7751 APT |
0.9906 USDT |
0.9885 USDT |
1.0195 USDT |
1.0029 USDT |
| 2026-05-01 |
1.0132 USDT |
191,943.7679 APT |
0.9943 USDT |
0.9876 USDT |
1.0481 USDT |
0.9908 USDT |
| 2026-04-30 |
1.0050 USDT |
572,016.6881 APT |
0.9919 USDT |
0.9806 USDT |
1.0382 USDT |
0.9945 USDT |
| 2026-04-29 |
0.9822 USDT |
843,531.5531 APT |
0.9670 USDT |
0.9472 USDT |
1.0106 USDT |
0.9909 USDT |
| 2026-04-28 |
0.9719 USDT |
457,632.5689 APT |
0.9661 USDT |
0.9557 USDT |
0.9950 USDT |
0.9663 USDT |
| 2026-04-27 |
0.9575 USDT |
332,313.3485 APT |
0.9834 USDT |
0.9400 USDT |
0.9941 USDT |
0.9666 USDT |
| 2026-04-26 |
0.9848 USDT |
290,875.3642 APT |
0.9671 USDT |
0.9580 USDT |
1.0012 USDT |
0.9840 USDT |
| 2026-04-25 |
0.9798 USDT |
378,583.5444 APT |
0.9880 USDT |
0.9570 USDT |
0.9971 USDT |
0.9678 USDT |
| 2026-04-24 |
0.9650 USDT |
366,279.7957 APT |
0.9529 USDT |
0.9413 USDT |
0.9876 USDT |
0.9876 USDT |
| 2026-04-23 |
0.9419 USDT |
386,200.9660 APT |
0.9456 USDT |
0.9261 USDT |
0.9614 USDT |
0.9522 USDT |
| 2026-04-22 |
0.9674 USDT |
874,669.7430 APT |
0.9400 USDT |
0.9313 USDT |
1.0049 USDT |
0.9454 USDT |
| 2026-04-21 |
0.9383 USDT |
1,265,509.9432 APT |
0.9371 USDT |
0.9181 USDT |
0.9802 USDT |
0.9392 USDT |
| 2026-04-20 |
0.9332 USDT |
153,065.4172 APT |
0.9106 USDT |
0.9106 USDT |
0.9499 USDT |
0.9358 USDT |
| 2026-04-19 |
0.9292 USDT |
251,201.8477 APT |
0.9351 USDT |
0.9086 USDT |
0.9610 USDT |
0.9101 USDT |
| 2026-04-18 |
0.9627 USDT |
241,770.3899 APT |
0.9981 USDT |
0.9331 USDT |
1.0012 USDT |
0.9360 USDT |
| 2026-04-17 |
0.9938 USDT |
467,101.4493 APT |
1.0030 USDT |
0.9634 USDT |
1.0170 USDT |
0.9973 USDT |
| 2026-04-16 |
0.9488 USDT |
735,426.8576 APT |
0.8964 USDT |
0.8785 USDT |
1.0076 USDT |
1.0000 USDT |
| 2026-04-15 |
0.8944 USDT |
373,065.1204 APT |
0.8606 USDT |
0.8530 USDT |
0.9343 USDT |
0.8952 USDT |
| 2026-04-14 |
0.8639 USDT |
261,924.5589 APT |
0.8742 USDT |
0.8484 USDT |
0.8822 USDT |
0.8602 USDT |
| 2026-04-13 |
0.8457 USDT |
586,888.6938 APT |
0.8120 USDT |
0.8119 USDT |
0.8762 USDT |
0.8717 USDT |
| 2026-04-12 |
0.8248 USDT |
203,246.5093 APT |
0.8625 USDT |
0.8070 USDT |
0.8631 USDT |
0.8117 USDT |
| 2026-04-11 |
0.8621 USDT |
190,612.2987 APT |
0.8649 USDT |
0.8451 USDT |
0.8802 USDT |
0.8639 USDT |