Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
4.4162 USDT |
139,523.3139 APT |
4.3680 USDT |
4.3317 USDT |
4.4854 USDT |
4.4068 USDT |
| 2025-08-27 |
4.3829 USDT |
106,801.4509 APT |
4.3758 USDT |
4.3452 USDT |
4.4421 USDT |
4.3541 USDT |
| 2025-08-26 |
4.3152 USDT |
151,061.5443 APT |
4.2548 USDT |
4.2286 USDT |
4.3951 USDT |
4.3625 USDT |
| 2025-08-25 |
4.4730 USDT |
232,710.0162 APT |
4.6237 USDT |
4.3700 USDT |
4.6595 USDT |
4.3885 USDT |
| 2025-08-24 |
4.6439 USDT |
327,136.3914 APT |
4.7588 USDT |
4.5486 USDT |
4.8052 USDT |
4.6193 USDT |
| 2025-08-23 |
4.7018 USDT |
198,781.8541 APT |
4.7983 USDT |
4.6045 USDT |
4.8079 USDT |
4.7195 USDT |
| 2025-08-22 |
4.4567 USDT |
343,063.6404 APT |
4.4163 USDT |
4.2791 USDT |
4.6617 USDT |
4.6554 USDT |
| 2025-08-21 |
4.4465 USDT |
178,201.2582 APT |
4.4923 USDT |
4.3978 USDT |
4.5058 USDT |
4.4340 USDT |
| 2025-08-20 |
4.3474 USDT |
241,744.8602 APT |
4.2988 USDT |
4.2714 USDT |
4.4501 USDT |
4.4071 USDT |
| 2025-08-19 |
4.4143 USDT |
569,237.0681 APT |
4.5703 USDT |
4.2999 USDT |
4.6259 USDT |
4.3440 USDT |
| 2025-08-18 |
4.6295 USDT |
355,173.4684 APT |
4.7859 USDT |
4.5488 USDT |
4.8381 USDT |
4.5977 USDT |
| 2025-08-17 |
4.8336 USDT |
204,338.1551 APT |
4.7422 USDT |
4.7032 USDT |
4.9465 USDT |
4.8322 USDT |
| 2025-08-16 |
4.6640 USDT |
98,248.3453 APT |
4.6625 USDT |
4.6130 USDT |
4.7221 USDT |
4.6670 USDT |
| 2025-08-15 |
4.7440 USDT |
249,228.9009 APT |
4.7249 USDT |
4.5861 USDT |
4.8476 USDT |
4.6033 USDT |
| 2025-08-14 |
4.8635 USDT |
535,147.9342 APT |
5.0488 USDT |
4.6110 USDT |
5.1496 USDT |
4.7069 USDT |
| 2025-08-13 |
4.9134 USDT |
440,231.2679 APT |
4.8192 USDT |
4.7256 USDT |
5.0671 USDT |
4.9940 USDT |
| 2025-08-12 |
4.6689 USDT |
304,606.4613 APT |
4.5248 USDT |
4.4873 USDT |
4.9000 USDT |
4.9000 USDT |
| 2025-08-11 |
4.7136 USDT |
320,146.4255 APT |
4.6992 USDT |
4.5529 USDT |
4.8367 USDT |
4.6571 USDT |
| 2025-08-10 |
4.7203 USDT |
358,213.1140 APT |
4.7840 USDT |
4.5845 USDT |
4.8530 USDT |
4.6955 USDT |
| 2025-08-09 |
4.7851 USDT |
205,864.8190 APT |
4.6432 USDT |
4.6263 USDT |
4.8706 USDT |
4.8037 USDT |
| 2025-08-08 |
4.5836 USDT |
509,020.7558 APT |
4.4160 USDT |
4.3501 USDT |
4.7166 USDT |
4.6479 USDT |
| 2025-08-07 |
4.3020 USDT |
196,014.8245 APT |
4.2494 USDT |
4.2168 USDT |
4.3932 USDT |
4.3782 USDT |
| 2025-08-06 |
4.2474 USDT |
253,525.3689 APT |
4.2903 USDT |
4.1700 USDT |
4.3049 USDT |
4.2487 USDT |
| 2025-08-05 |
4.2805 USDT |
474,615.2424 APT |
4.3668 USDT |
4.1974 USDT |
4.3786 USDT |
4.2386 USDT |
| 2025-08-04 |
4.2811 USDT |
215,853.4345 APT |
4.2253 USDT |
4.2226 USDT |
4.3651 USDT |
4.3551 USDT |
| 2025-08-03 |
4.1900 USDT |
213,340.2368 APT |
4.1217 USDT |
4.0629 USDT |
4.2499 USDT |
4.2310 USDT |
| 2025-08-02 |
4.1676 USDT |
403,573.9577 APT |
4.2304 USDT |
4.0491 USDT |
4.2825 USDT |
4.1333 USDT |
| 2025-08-01 |
4.2764 USDT |
388,820.0267 APT |
4.3226 USDT |
4.1713 USDT |
4.3847 USDT |
4.2399 USDT |
| 2025-07-31 |
4.5141 USDT |
252,605.4448 APT |
4.4910 USDT |
4.3757 USDT |
4.6253 USDT |
4.4164 USDT |
| 2025-07-30 |
4.4724 USDT |
279,893.8833 APT |
4.5864 USDT |
4.2532 USDT |
4.5921 USDT |
4.4634 USDT |
| 2025-07-29 |
4.6301 USDT |
413,841.1883 APT |
4.6547 USDT |
4.4529 USDT |
4.7860 USDT |
4.4716 USDT |
| 2025-07-28 |
4.8505 USDT |
300,715.8829 APT |
4.9032 USDT |
4.6511 USDT |
4.9900 USDT |
4.6606 USDT |