Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
5.8637 USDT |
284,444.6952 APT |
5.8455 USDT |
5.5974 USDT |
5.9809 USDT |
5.6693 USDT |
| 2025-02-08 |
5.6633 USDT |
324,393.3968 APT |
5.7124 USDT |
5.5107 USDT |
5.8608 USDT |
5.8204 USDT |
| 2025-02-07 |
5.9244 USDT |
455,526.7072 APT |
5.7287 USDT |
5.6828 USDT |
6.2494 USDT |
5.8663 USDT |
| 2025-02-06 |
5.9131 USDT |
388,770.4339 APT |
5.9684 USDT |
5.6742 USDT |
6.1526 USDT |
5.7744 USDT |
| 2025-02-05 |
6.1103 USDT |
308,872.6571 APT |
6.0829 USDT |
5.8778 USDT |
6.2715 USDT |
6.0461 USDT |
| 2025-02-04 |
6.1416 USDT |
397,156.7344 APT |
6.5017 USDT |
5.8343 USDT |
6.5741 USDT |
6.2056 USDT |
| 2025-02-03 |
5.5874 USDT |
1,110,965.0029 APT |
6.1579 USDT |
4.5200 USDT |
6.4863 USDT |
6.4819 USDT |
| 2025-02-02 |
6.7010 USDT |
428,279.1415 APT |
7.0509 USDT |
6.1201 USDT |
7.1915 USDT |
6.1499 USDT |
| 2025-02-01 |
7.4749 USDT |
239,156.9316 APT |
7.8088 USDT |
7.1401 USDT |
7.8562 USDT |
7.1426 USDT |
| 2025-01-31 |
7.9977 USDT |
298,889.5031 APT |
7.8387 USDT |
7.6732 USDT |
8.4058 USDT |
7.9457 USDT |
| 2025-01-30 |
7.7372 USDT |
284,447.2312 APT |
7.4321 USDT |
7.3625 USDT |
8.0150 USDT |
7.8864 USDT |
| 2025-01-29 |
7.3768 USDT |
259,693.4499 APT |
7.2041 USDT |
7.1561 USDT |
7.6767 USDT |
7.6468 USDT |
| 2025-01-28 |
7.6164 USDT |
147,639.6347 APT |
7.6255 USDT |
7.4563 USDT |
7.7594 USDT |
7.5275 USDT |
| 2025-01-27 |
7.2607 USDT |
425,990.4622 APT |
7.8198 USDT |
6.8620 USDT |
7.8217 USDT |
7.4846 USDT |
| 2025-01-26 |
8.1963 USDT |
183,116.4402 APT |
8.0964 USDT |
7.8126 USDT |
8.4396 USDT |
7.8527 USDT |
| 2025-01-25 |
8.1344 USDT |
206,535.8943 APT |
8.2115 USDT |
8.0401 USDT |
8.2621 USDT |
8.1556 USDT |
| 2025-01-24 |
8.3881 USDT |
196,561.6472 APT |
8.3375 USDT |
7.9923 USDT |
8.5792 USDT |
8.3285 USDT |
| 2025-01-23 |
8.3544 USDT |
192,636.8512 APT |
8.4932 USDT |
8.1307 USDT |
8.5825 USDT |
8.4025 USDT |
| 2025-01-22 |
8.6620 USDT |
162,224.0243 APT |
8.7421 USDT |
8.4994 USDT |
8.9692 USDT |
8.5340 USDT |
| 2025-01-21 |
8.4585 USDT |
205,806.4549 APT |
8.5547 USDT |
8.1239 USDT |
8.8758 USDT |
8.7356 USDT |
| 2025-01-20 |
8.6458 USDT |
411,086.9269 APT |
8.4951 USDT |
8.2128 USDT |
9.2651 USDT |
8.5789 USDT |
| 2025-01-19 |
9.1290 USDT |
421,997.3257 APT |
9.3234 USDT |
8.5192 USDT |
9.5584 USDT |
8.7095 USDT |
| 2025-01-18 |
9.2988 USDT |
302,737.4945 APT |
9.7530 USDT |
9.0613 USDT |
9.8700 USDT |
9.2196 USDT |
| 2025-01-17 |
9.5798 USDT |
201,254.7799 APT |
9.2358 USDT |
9.2357 USDT |
9.8327 USDT |
9.7511 USDT |
| 2025-01-16 |
9.3016 USDT |
193,775.1118 APT |
9.4686 USDT |
9.0213 USDT |
9.5064 USDT |
9.3909 USDT |
| 2025-01-15 |
9.0952 USDT |
224,625.0884 APT |
9.0197 USDT |
8.7394 USDT |
9.4037 USDT |
9.3653 USDT |
| 2025-01-14 |
8.6824 USDT |
194,023.3538 APT |
8.4770 USDT |
8.4111 USDT |
9.0758 USDT |
9.0593 USDT |
| 2025-01-13 |
8.3504 USDT |
305,808.7391 APT |
8.8313 USDT |
7.8933 USDT |
9.1025 USDT |
8.3669 USDT |
| 2025-01-12 |
8.9719 USDT |
192,021.5999 APT |
9.1263 USDT |
8.7199 USDT |
9.1598 USDT |
8.7638 USDT |
| 2025-01-11 |
8.9892 USDT |
174,341.2146 APT |
9.1319 USDT |
8.8429 USDT |
9.2300 USDT |
9.0585 USDT |
| 2025-01-10 |
8.9650 USDT |
270,873.5397 APT |
8.6476 USDT |
8.6449 USDT |
9.2462 USDT |
9.1860 USDT |
| 2025-01-09 |
8.8122 USDT |
210,628.2373 APT |
9.0154 USDT |
8.5136 USDT |
9.1349 USDT |
8.5951 USDT |
| 2025-01-08 |
9.2332 USDT |
225,434.9096 APT |
9.6525 USDT |
8.6437 USDT |
9.7147 USDT |
8.8500 USDT |
| 2025-01-07 |
10.1735 USDT |
430,468.5921 APT |
10.1762 USDT |
9.5183 USDT |
10.6561 USDT |
9.6431 USDT |
| 2025-01-06 |
10.0183 USDT |
218,694.0590 APT |
10.0940 USDT |
9.8053 USDT |
10.3300 USDT |
10.0866 USDT |
| 2025-01-05 |
9.8780 USDT |
176,018.2110 APT |
9.9934 USDT |
9.7233 USDT |
10.0331 USDT |
9.9373 USDT |
| 2025-01-04 |
9.7942 USDT |
237,580.1857 APT |
9.8073 USDT |
9.6382 USDT |
10.0752 USDT |
9.7861 USDT |
| 2025-01-03 |
9.5376 USDT |
243,605.5841 APT |
9.2915 USDT |
9.1546 USDT |
9.8839 USDT |
9.7847 USDT |
| 2025-01-02 |
9.2640 USDT |
218,187.7752 APT |
9.0226 USDT |
9.0078 USDT |
9.4357 USDT |
9.2513 USDT |
| 2025-01-01 |
8.6546 USDT |
192,634.4669 APT |
8.7125 USDT |
8.4208 USDT |
8.8564 USDT |
8.8149 USDT |
| 2024-12-31 |
8.8196 USDT |
224,829.5941 APT |
8.8813 USDT |
8.6554 USDT |
9.0449 USDT |
8.6975 USDT |
| 2024-12-30 |
9.0095 USDT |
258,858.8609 APT |
8.8748 USDT |
8.6794 USDT |
9.3229 USDT |
8.8720 USDT |
| 2024-12-29 |
9.0846 USDT |
205,044.7323 APT |
9.1927 USDT |
8.8734 USDT |
9.2330 USDT |
8.8837 USDT |
| 2024-12-28 |
8.9082 USDT |
213,147.9130 APT |
8.7375 USDT |
8.6175 USDT |
9.1798 USDT |
9.1245 USDT |
| 2024-12-27 |
8.9709 USDT |
314,397.2384 APT |
8.8166 USDT |
8.6606 USDT |
9.3083 USDT |
8.7643 USDT |
| 2024-12-26 |
9.1364 USDT |
221,069.3350 APT |
9.5595 USDT |
8.8573 USDT |
9.6607 USDT |
8.9666 USDT |
| 2024-12-25 |
9.6764 USDT |
240,908.9810 APT |
9.8151 USDT |
9.4740 USDT |
9.9058 USDT |
9.5614 USDT |
| 2024-12-24 |
9.5563 USDT |
308,214.1893 APT |
9.6953 USDT |
9.2687 USDT |
9.9460 USDT |
9.7481 USDT |
| 2024-12-23 |
9.1892 USDT |
131,841.4529 APT |
9.2247 USDT |
8.8800 USDT |
9.4584 USDT |
9.2130 USDT |
| 2024-12-22 |
9.3666 USDT |
295,460.0438 APT |
9.5294 USDT |
9.0396 USDT |
9.6756 USDT |
9.3263 USDT |