Identifier on Kucoin: APT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
4.8364 USDT |
220,129.7043 APT |
4.8044 USDT |
4.7577 USDT |
4.9193 USDT |
4.8840 USDT |
| 2025-07-26 |
4.7963 USDT |
197,281.8305 APT |
4.7533 USDT |
4.7265 USDT |
4.8480 USDT |
4.8269 USDT |
| 2025-07-25 |
4.6484 USDT |
269,663.0724 APT |
4.6292 USDT |
4.5089 USDT |
4.7606 USDT |
4.7268 USDT |
| 2025-07-24 |
4.6798 USDT |
465,029.1114 APT |
4.8119 USDT |
4.4596 USDT |
4.8675 USDT |
4.6893 USDT |
| 2025-07-23 |
5.1578 USDT |
661,596.3071 APT |
5.4748 USDT |
4.6933 USDT |
5.6578 USDT |
4.8139 USDT |
| 2025-07-22 |
5.3026 USDT |
450,148.9234 APT |
5.4073 USDT |
5.1535 USDT |
5.4815 USDT |
5.4011 USDT |
| 2025-07-21 |
5.4435 USDT |
481,128.8137 APT |
5.3104 USDT |
5.2230 USDT |
5.5493 USDT |
5.4126 USDT |
| 2025-07-20 |
5.3899 USDT |
441,010.6824 APT |
5.3282 USDT |
5.2530 USDT |
5.8615 USDT |
5.3392 USDT |
| 2025-07-19 |
5.2672 USDT |
231,914.6932 APT |
5.3226 USDT |
5.1538 USDT |
5.4376 USDT |
5.3460 USDT |
| 2025-07-18 |
5.4543 USDT |
365,054.3621 APT |
5.2947 USDT |
5.2611 USDT |
5.5839 USDT |
5.3770 USDT |
| 2025-07-17 |
5.1946 USDT |
300,213.9312 APT |
5.1994 USDT |
5.0455 USDT |
5.3601 USDT |
5.3202 USDT |
| 2025-07-16 |
5.1813 USDT |
313,773.6601 APT |
5.0966 USDT |
5.0306 USDT |
5.3728 USDT |
5.3157 USDT |
| 2025-07-15 |
4.8935 USDT |
220,049.9548 APT |
4.9702 USDT |
4.7826 USDT |
5.0834 USDT |
4.9762 USDT |
| 2025-07-14 |
5.0967 USDT |
321,008.1305 APT |
4.9420 USDT |
4.8936 USDT |
5.2097 USDT |
4.9503 USDT |
| 2025-07-13 |
4.9462 USDT |
248,720.0147 APT |
4.8040 USDT |
4.7867 USDT |
5.0580 USDT |
5.0135 USDT |
| 2025-07-12 |
4.8307 USDT |
247,372.6041 APT |
4.8855 USDT |
4.6736 USDT |
4.9481 USDT |
4.7714 USDT |
| 2025-07-11 |
4.9712 USDT |
364,565.0146 APT |
4.8795 USDT |
4.7776 USDT |
5.0780 USDT |
5.0636 USDT |
| 2025-07-10 |
4.6175 USDT |
309,702.7654 APT |
4.6385 USDT |
4.5615 USDT |
4.8450 USDT |
4.7149 USDT |
| 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 |