Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
4.5341 USDT |
315,817.1440 APT |
4.4762 USDT |
4.4023 USDT |
4.6795 USDT |
4.6518 USDT |
| 2025-07-08 |
4.4053 USDT |
122,528.9608 APT |
4.4515 USDT |
4.3545 USDT |
4.4628 USDT |
4.3758 USDT |
| 2025-07-07 |
4.4619 USDT |
108,893.0834 APT |
4.4695 USDT |
4.4159 USDT |
4.5121 USDT |
4.4196 USDT |
| 2025-07-06 |
4.4266 USDT |
126,245.9787 APT |
4.4194 USDT |
4.3732 USDT |
4.4909 USDT |
4.4702 USDT |
| 2025-07-05 |
4.4092 USDT |
106,933.8063 APT |
4.4027 USDT |
4.3496 USDT |
4.4576 USDT |
4.4271 USDT |
| 2025-07-04 |
4.5170 USDT |
273,012.4785 APT |
4.7396 USDT |
4.3189 USDT |
4.7687 USDT |
4.4010 USDT |
| 2025-07-03 |
4.7644 USDT |
185,422.4005 APT |
4.7409 USDT |
4.6490 USDT |
4.8561 USDT |
4.7131 USDT |
| 2025-07-02 |
4.6052 USDT |
270,317.9142 APT |
4.4904 USDT |
4.4167 USDT |
4.8188 USDT |
4.7789 USDT |
| 2025-07-01 |
4.7605 USDT |
157,737.5841 APT |
4.8959 USDT |
4.6400 USDT |
4.9569 USDT |
4.6533 USDT |
| 2025-06-30 |
4.8469 USDT |
241,037.4225 APT |
4.9562 USDT |
4.7676 USDT |
4.9579 USDT |
4.8440 USDT |
| 2025-06-29 |
4.7932 USDT |
166,206.4948 APT |
4.8488 USDT |
4.7124 USDT |
4.8855 USDT |
4.8435 USDT |
| 2025-06-28 |
4.8145 USDT |
223,025.2869 APT |
4.8398 USDT |
4.7260 USDT |
4.9559 USDT |
4.8017 USDT |
| 2025-06-27 |
5.0480 USDT |
717,437.0664 APT |
4.8749 USDT |
4.8071 USDT |
5.2979 USDT |
4.8696 USDT |
| 2025-06-26 |
4.8392 USDT |
498,261.6304 APT |
4.8912 USDT |
4.6454 USDT |
5.0315 USDT |
4.9146 USDT |
| 2025-06-25 |
4.8396 USDT |
604,001.4152 APT |
4.9609 USDT |
4.6385 USDT |
5.0929 USDT |
4.8729 USDT |
| 2025-06-24 |
4.3272 USDT |
146,404.4714 APT |
4.3201 USDT |
4.2469 USDT |
4.4392 USDT |
4.3061 USDT |
| 2025-06-23 |
3.9792 USDT |
152,474.5683 APT |
3.9273 USDT |
3.8728 USDT |
4.0912 USDT |
3.9356 USDT |
| 2025-06-22 |
3.9796 USDT |
307,085.0802 APT |
4.1652 USDT |
3.8072 USDT |
4.2210 USDT |
3.8614 USDT |
| 2025-06-21 |
4.5155 USDT |
395,194.1899 APT |
4.2720 USDT |
4.2689 USDT |
4.6910 USDT |
4.3483 USDT |
| 2025-06-20 |
4.3520 USDT |
221,392.8801 APT |
4.3865 USDT |
4.1732 USDT |
4.4745 USDT |
4.3063 USDT |
| 2025-06-19 |
4.4075 USDT |
148,639.6128 APT |
4.4614 USDT |
4.3067 USDT |
4.5070 USDT |
4.3851 USDT |
| 2025-06-18 |
4.4735 USDT |
41,056.5180 APT |
4.4471 USDT |
4.4281 USDT |
4.5356 USDT |
4.4782 USDT |
| 2025-06-17 |
4.6378 USDT |
157,588.2215 APT |
4.6833 USDT |
4.5403 USDT |
4.7598 USDT |
4.5739 USDT |
| 2025-06-16 |
4.6678 USDT |
172,212.6572 APT |
4.5377 USDT |
4.4982 USDT |
4.8158 USDT |
4.7990 USDT |
| 2025-06-15 |
4.4939 USDT |
116,428.5633 APT |
4.4604 USDT |
4.4305 USDT |
4.5520 USDT |
4.5048 USDT |
| 2025-06-14 |
4.5122 USDT |
70,010.2927 APT |
4.4974 USDT |
4.4687 USDT |
4.5445 USDT |
4.5392 USDT |
| 2025-06-13 |
4.4594 USDT |
212,590.5446 APT |
4.6962 USDT |
4.3465 USDT |
4.6996 USDT |
4.4318 USDT |
| 2025-06-12 |
4.8965 USDT |
147,118.5458 APT |
5.0210 USDT |
4.6882 USDT |
5.0708 USDT |
4.7088 USDT |
| 2025-06-11 |
5.1043 USDT |
291,955.8117 APT |
5.1409 USDT |
4.9900 USDT |
5.2509 USDT |
5.2309 USDT |
| 2025-06-10 |
4.9448 USDT |
69,471.7511 APT |
4.9547 USDT |
4.8767 USDT |
5.0710 USDT |
5.0661 USDT |
| 2025-06-09 |
4.7439 USDT |
99,633.6794 APT |
4.7107 USDT |
4.6407 USDT |
4.8505 USDT |
4.8350 USDT |
| 2025-06-08 |
4.7018 USDT |
122,110.5529 APT |
4.7523 USDT |
4.5902 USDT |
4.7842 USDT |
4.7548 USDT |
| 2025-06-07 |
4.7226 USDT |
112,788.6909 APT |
4.6135 USDT |
4.6055 USDT |
4.7708 USDT |
4.7520 USDT |
| 2025-06-06 |
4.6079 USDT |
151,834.2840 APT |
4.4859 USDT |
4.4600 USDT |
4.7256 USDT |
4.6033 USDT |
| 2025-06-05 |
4.7271 USDT |
211,344.8831 APT |
4.7910 USDT |
4.4960 USDT |
4.8655 USDT |
4.5083 USDT |
| 2025-06-04 |
4.9013 USDT |
159,610.9707 APT |
4.9402 USDT |
4.7561 USDT |
5.0107 USDT |
4.7980 USDT |
| 2025-06-03 |
4.9354 USDT |
118,598.5981 APT |
4.8881 USDT |
4.8593 USDT |
5.0258 USDT |
5.0235 USDT |
| 2025-06-02 |
4.7364 USDT |
183,539.4777 APT |
4.8109 USDT |
4.6590 USDT |
4.8268 USDT |
4.7853 USDT |
| 2025-06-01 |
4.7282 USDT |
180,676.4783 APT |
4.7305 USDT |
4.6268 USDT |
4.8231 USDT |
4.7954 USDT |
| 2025-05-31 |
4.6561 USDT |
249,537.4358 APT |
4.7409 USDT |
4.5241 USDT |
4.7575 USDT |
4.7214 USDT |
| 2025-05-30 |
4.9903 USDT |
358,556.7251 APT |
5.1615 USDT |
4.8442 USDT |
5.1855 USDT |
4.9492 USDT |
| 2025-05-29 |
5.3481 USDT |
183,543.8951 APT |
5.3929 USDT |
5.1661 USDT |
5.5788 USDT |
5.2471 USDT |
| 2025-05-28 |
5.3593 USDT |
136,616.6717 APT |
5.3696 USDT |
5.2296 USDT |
5.4793 USDT |
5.2626 USDT |
| 2025-05-27 |
5.3833 USDT |
152,913.2367 APT |
5.2970 USDT |
5.1871 USDT |
5.5201 USDT |
5.4511 USDT |
| 2025-05-26 |
5.3595 USDT |
218,892.5753 APT |
5.2670 USDT |
5.2396 USDT |
5.4828 USDT |
5.3407 USDT |
| 2025-05-25 |
5.1731 USDT |
131,111.1957 APT |
5.3139 USDT |
5.0072 USDT |
5.3400 USDT |
5.0579 USDT |
| 2025-05-24 |
5.3849 USDT |
142,467.5204 APT |
5.3396 USDT |
5.3103 USDT |
5.4477 USDT |
5.3936 USDT |
| 2025-05-23 |
5.6981 USDT |
511,869.0662 APT |
5.7148 USDT |
5.3496 USDT |
5.9915 USDT |
5.3571 USDT |
| 2025-05-22 |
5.4861 USDT |
284,196.7800 APT |
5.2769 USDT |
5.2660 USDT |
5.7595 USDT |
5.7594 USDT |
| 2025-05-21 |
5.2012 USDT |
207,176.7793 APT |
5.1510 USDT |
5.0767 USDT |
5.3970 USDT |
5.1599 USDT |