Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.8521 USDT |
287,103.9789 APT |
0.8468 USDT |
0.8322 USDT |
0.8770 USDT |
0.8676 USDT |
| 2026-04-09 |
0.8350 USDT |
355,815.5891 APT |
0.8322 USDT |
0.8134 USDT |
0.8700 USDT |
0.8459 USDT |
| 2026-04-08 |
0.8560 USDT |
315,209.5001 APT |
0.8735 USDT |
0.8282 USDT |
0.8841 USDT |
0.8331 USDT |
| 2026-04-07 |
0.8451 USDT |
291,862.1694 APT |
0.8378 USDT |
0.8180 USDT |
0.8802 USDT |
0.8723 USDT |
| 2026-04-06 |
0.8592 USDT |
209,658.0459 APT |
0.8510 USDT |
0.8320 USDT |
0.8802 USDT |
0.8390 USDT |
| 2026-04-05 |
0.8378 USDT |
193,804.7651 APT |
0.8488 USDT |
0.8265 USDT |
0.8504 USDT |
0.8504 USDT |
| 2026-04-04 |
0.8453 USDT |
164,550.5367 APT |
0.8486 USDT |
0.8387 USDT |
0.8535 USDT |
0.8507 USDT |
| 2026-04-03 |
0.8582 USDT |
145,212.3732 APT |
0.8593 USDT |
0.8427 USDT |
0.8731 USDT |
0.8485 USDT |
| 2026-04-02 |
0.8626 USDT |
223,533.8502 APT |
0.8912 USDT |
0.8445 USDT |
0.8966 USDT |
0.8589 USDT |
| 2026-04-01 |
0.9035 USDT |
374,409.9868 APT |
0.8935 USDT |
0.8865 USDT |
0.9176 USDT |
0.8890 USDT |
| 2026-03-31 |
0.8966 USDT |
354,232.9676 APT |
0.8918 USDT |
0.8725 USDT |
0.9150 USDT |
0.8936 USDT |
| 2026-03-30 |
0.9186 USDT |
390,380.5698 APT |
0.9225 USDT |
0.8839 USDT |
0.9506 USDT |
0.8905 USDT |
| 2026-03-29 |
0.9217 USDT |
265,470.1788 APT |
0.9304 USDT |
0.8937 USDT |
0.9444 USDT |
0.9220 USDT |
| 2026-03-28 |
0.9509 USDT |
255,139.4104 APT |
0.9768 USDT |
0.9246 USDT |
0.9791 USDT |
0.9312 USDT |
| 2026-03-27 |
1.0015 USDT |
268,242.8067 APT |
1.0349 USDT |
0.9715 USDT |
1.0384 USDT |
0.9755 USDT |
| 2026-03-26 |
1.0370 USDT |
382,926.8911 APT |
1.0586 USDT |
1.0153 USDT |
1.0676 USDT |
1.0350 USDT |
| 2026-03-25 |
1.0770 USDT |
622,977.6647 APT |
1.1150 USDT |
1.0496 USDT |
1.1175 USDT |
1.0578 USDT |
| 2026-03-24 |
1.0597 USDT |
1,027,925.0810 APT |
1.0699 USDT |
1.0246 USDT |
1.1248 USDT |
1.1149 USDT |
| 2026-03-23 |
0.9888 USDT |
1,513,251.3027 APT |
0.9310 USDT |
0.9060 USDT |
1.0768 USDT |
1.0690 USDT |
| 2026-03-22 |
0.9457 USDT |
723,495.1771 APT |
0.9737 USDT |
0.9119 USDT |
0.9863 USDT |
0.9289 USDT |
| 2026-03-21 |
1.0017 USDT |
805,643.5463 APT |
0.9910 USDT |
0.9667 USDT |
1.0266 USDT |
0.9732 USDT |
| 2026-03-20 |
0.9948 USDT |
1,110,541.1080 APT |
0.9504 USDT |
0.9476 USDT |
1.0263 USDT |
0.9911 USDT |
| 2026-03-19 |
0.9548 USDT |
934,413.4029 APT |
0.9900 USDT |
0.9233 USDT |
0.9945 USDT |
0.9493 USDT |
| 2026-03-18 |
0.9766 USDT |
766,829.5953 APT |
1.0047 USDT |
0.9392 USDT |
1.0174 USDT |
0.9896 USDT |
| 2026-03-17 |
0.9983 USDT |
823,165.8436 APT |
1.0189 USDT |
0.9812 USDT |
1.0226 USDT |
1.0049 USDT |
| 2026-03-16 |
0.9917 USDT |
1,815,205.9100 APT |
0.9360 USDT |
0.9286 USDT |
1.0292 USDT |
1.0189 USDT |
| 2026-03-15 |
0.9258 USDT |
792,389.5708 APT |
0.9202 USDT |
0.9111 USDT |
0.9394 USDT |
0.9353 USDT |
| 2026-03-14 |
0.9169 USDT |
585,084.1993 APT |
0.9334 USDT |
0.9063 USDT |
0.9345 USDT |
0.9208 USDT |
| 2026-03-13 |
0.9411 USDT |
1,298,605.1620 APT |
0.9170 USDT |
0.9106 USDT |
0.9752 USDT |
0.9342 USDT |
| 2026-03-12 |
0.9211 USDT |
693,038.9620 APT |
0.9459 USDT |
0.9035 USDT |
0.9462 USDT |
0.9171 USDT |
| 2026-03-11 |
0.9471 USDT |
546,433.7901 APT |
0.9525 USDT |
0.9328 USDT |
0.9755 USDT |
0.9447 USDT |
| 2026-03-10 |
0.9731 USDT |
703,643.0373 APT |
0.9569 USDT |
0.9466 USDT |
0.9989 USDT |
0.9528 USDT |
| 2026-03-09 |
0.9548 USDT |
712,837.6687 APT |
0.9306 USDT |
0.9306 USDT |
0.9844 USDT |
0.9566 USDT |
| 2026-03-08 |
0.9360 USDT |
761,568.3148 APT |
0.9395 USDT |
0.9123 USDT |
0.9613 USDT |
0.9283 USDT |
| 2026-03-07 |
0.9481 USDT |
754,170.8800 APT |
0.9574 USDT |
0.9310 USDT |
0.9963 USDT |
0.9388 USDT |
| 2026-03-06 |
0.9828 USDT |
1,033,665.3190 APT |
0.9959 USDT |
0.9399 USDT |
1.0246 USDT |
0.9570 USDT |
| 2026-03-05 |
1.0063 USDT |
912,649.2714 APT |
1.0085 USDT |
0.9891 USDT |
1.0200 USDT |
1.0102 USDT |
| 2026-03-04 |
1.0079 USDT |
1,356,932.4685 APT |
1.0130 USDT |
0.9866 USDT |
1.0300 USDT |
1.0175 USDT |
| 2026-03-03 |
0.9789 USDT |
698,213.9646 APT |
0.9703 USDT |
0.9529 USDT |
1.0061 USDT |
0.9802 USDT |
| 2026-03-02 |
0.9535 USDT |
1,486,419.9286 APT |
0.9289 USDT |
0.9033 USDT |
1.0077 USDT |
0.9742 USDT |
| 2026-03-01 |
0.9508 USDT |
778,472.9752 APT |
0.9624 USDT |
0.9194 USDT |
0.9796 USDT |
0.9220 USDT |
| 2026-02-28 |
0.9032 USDT |
1,141,345.8818 APT |
0.9365 USDT |
0.8652 USDT |
0.9435 USDT |
0.8920 USDT |
| 2026-02-27 |
0.9731 USDT |
1,079,805.2215 APT |
0.9660 USDT |
0.9284 USDT |
1.0262 USDT |
0.9311 USDT |
| 2026-02-26 |
0.9636 USDT |
1,489,136.7750 APT |
1.0047 USDT |
0.9282 USDT |
1.0098 USDT |
0.9677 USDT |
| 2026-02-25 |
0.9843 USDT |
2,135,616.6493 APT |
0.8241 USDT |
0.8219 USDT |
1.1120 USDT |
1.0074 USDT |
| 2026-02-24 |
0.8139 USDT |
902,084.5092 APT |
0.8126 USDT |
0.7982 USDT |
0.8375 USDT |
0.8199 USDT |
| 2026-02-23 |
0.8229 USDT |
1,664,592.0268 APT |
0.8418 USDT |
0.7902 USDT |
0.8674 USDT |
0.8237 USDT |
| 2026-02-22 |
0.8484 USDT |
630,776.2938 APT |
0.8850 USDT |
0.8217 USDT |
0.8850 USDT |
0.8228 USDT |
| 2026-02-21 |
0.8935 USDT |
544,591.9169 APT |
0.8839 USDT |
0.8752 USDT |
0.9092 USDT |
0.8896 USDT |
| 2026-02-20 |
0.8664 USDT |
453,111.1731 APT |
0.8663 USDT |
0.8575 USDT |
0.8740 USDT |
0.8695 USDT |