APTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 8.36 | -0.030 | -0.34% | 8.41 | 8.52 | 8.32 | 30,737.00 |
May 11 2024 | 8.39 | -0.060 | -0.75% | 8.41 | 8.57 | 8.31 | 36,839.00 |
May 10 2024 | 8.45 | -0.350 | -4.02% | 8.90 | 8.91 | 8.37 | 76,272.00 |
May 09 2024 | 8.80 | 0.200 | 2.31% | 8.54 | 8.91 | 8.38 | 75,224.00 |
May 08 2024 | 8.61 | -0.180 | -2.10% | 8.77 | 8.82 | 8.50 | 92,186.00 |
May 07 2024 | 8.79 | -0.200 | -2.22% | 9.08 | 9.15 | 8.76 | 82,645.00 |
May 06 2024 | 8.99 | -0.260 | -2.77% | 9.19 | 9.57 | 8.99 | 95,155.00 |
May 05 2024 | 9.25 | 0.130 | 1.39% | 9.14 | 9.30 | 8.93 | 73,413.00 |
May 04 2024 | 9.12 | 0.050 | 0.54% | 9.08 | 9.31 | 8.99 | 94,779.00 |
May 03 2024 | 9.07 | 0.220 | 2.51% | 8.90 | 9.19 | 8.80 | 118,531.00 |
May 02 2024 | 8.85 | -0.090 | -1.02% | 8.92 | 8.97 | 8.47 | 95,693.00 |
May 01 2024 | 8.94 | 0.220 | 2.52% | 8.66 | 8.97 | 8.16 | 161,455.00 |
Apr 30 2024 | 8.72 | -0.380 | -4.17% | 9.14 | 9.28 | 8.14 | 162,053.00 |
Apr 29 2024 | 9.10 | 0.120 | 1.30% | 9.02 | 9.19 | 8.79 | 87,626.00 |
Apr 28 2024 | 8.98 | -0.040 | -0.41% | 8.92 | 9.23 | 8.92 | 54,779.00 |
Apr 27 2024 | 9.02 | 0.180 | 1.99% | 8.81 | 9.11 | 8.46 | 60,819.00 |
Apr 26 2024 | 8.84 | -0.210 | -2.28% | 9.07 | 9.12 | 8.73 | 77,948.00 |
Apr 25 2024 | 9.05 | -0.110 | -1.24% | 9.13 | 9.24 | 8.76 | 98,401.00 |
Apr 24 2024 | 9.16 | -0.610 | -6.25% | 9.73 | 10.02 | 9.07 | 152,291.00 |
Apr 23 2024 | 9.77 | -0.420 | -4.07% | 10.19 | 10.30 | 9.67 | 133,036.00 |
Apr 22 2024 | 10.19 | 0.190 | 1.94% | 10.01 | 10.40 | 9.88 | 103,829.00 |
Apr 21 2024 | 10.00 | -0.220 | -2.20% | 10.22 | 10.28 | 9.67 | 85,402.00 |
Apr 20 2024 | 10.22 | 0.800 | 8.47% | 9.41 | 10.29 | 9.28 | 99,544.00 |
Apr 19 2024 | 9.42 | -0.060 | -0.67% | 9.49 | 9.69 | 8.61 | 122,076.00 |
Apr 18 2024 | 9.49 | 0.340 | 3.69% | 9.18 | 9.62 | 8.82 | 122,248.00 |
Apr 17 2024 | 9.15 | -0.100 | -1.05% | 9.25 | 9.65 | 8.89 | 128,741.00 |
Apr 16 2024 | 9.25 | 0.110 | 1.26% | 9.10 | 9.38 | 8.59 | 126,118.00 |
Apr 15 2024 | 9.13 | -0.430 | -4.47% | 9.49 | 9.95 | 8.88 | 140,852.00 |
Apr 14 2024 | 9.56 | 0.750 | 8.48% | 8.75 | 9.76 | 8.41 | 125,025.00 |
Apr 13 2024 | 8.81 | -0.970 | -9.90% | 9.76 | 10.41 | 7.68 | 179,728.00 |
Apr 12 2024 | 9.78 | -2.08 | -17.51% | 11.86 | 12.21 | 8.51 | 160,629.00 |
Apr 11 2024 | 11.85 | -0.370 | -3.00% | 12.17 | 12.52 | 11.73 | 139,940.00 |
Apr 10 2024 | 12.22 | -0.510 | -4.00% | 12.69 | 12.81 | 11.72 | 124,477.00 |
Apr 09 2024 | 12.73 | -1.55 | -10.88% | 14.28 | 14.30 | 12.69 | 119,778.00 |
Apr 08 2024 | 14.28 | 0.660 | 4.83% | 13.64 | 14.40 | 13.24 | 104,504.00 |
Apr 07 2024 | 13.62 | 0.380 | 2.90% | 13.21 | 13.83 | 13.10 | 114,360.00 |
Apr 06 2024 | 13.24 | 0.070 | 0.54% | 13.16 | 13.53 | 12.88 | 105,817.00 |
Apr 05 2024 | 13.17 | -0.980 | -6.93% | 14.15 | 14.17 | 12.62 | 138,182.00 |
Apr 04 2024 | 14.15 | -0.050 | -0.37% | 14.20 | 14.74 | 13.84 | 113,253.00 |
Apr 03 2024 | 14.20 | -0.460 | -3.14% | 14.60 | 14.95 | 13.76 | 185,804.00 |
Apr 02 2024 | 14.66 | -2.09 | -12.48% | 16.60 | 16.60 | 14.66 | 149,960.00 |
Apr 01 2024 | 16.75 | -0.260 | -1.56% | 17.06 | 17.85 | 16.42 | 162,055.00 |
Mar 31 2024 | 17.02 | 0.400 | 2.41% | 16.61 | 17.20 | 16.39 | 108,658.00 |
Mar 30 2024 | 16.62 | -0.630 | -3.63% | 17.21 | 17.70 | 16.54 | 102,815.00 |
Mar 29 2024 | 17.24 | -0.120 | -0.67% | 17.23 | 17.40 | 16.77 | 111,723.00 |
Mar 28 2024 | 17.36 | -0.290 | -1.66% | 17.75 | 18.28 | 16.93 | 153,643.00 |
Mar 27 2024 | 17.65 | -0.450 | -2.46% | 18.00 | 18.86 | 17.48 | 170,632.00 |
Mar 26 2024 | 18.10 | 0.870 | 5.05% | 17.38 | 19.29 | 17.02 | 152,046.00 |
Mar 25 2024 | 17.23 | 0.800 | 4.88% | 16.26 | 17.34 | 15.77 | 151,381.00 |
Mar 24 2024 | 16.43 | 0.260 | 1.59% | 16.11 | 16.84 | 15.80 | 146,074.00 |
Mar 23 2024 | 16.17 | -0.080 | -0.49% | 16.15 | 16.33 | 15.48 | 127,636.00 |
Mar 22 2024 | 16.25 | 1.24 | 8.25% | 15.16 | 16.97 | 14.79 | 145,619.00 |
Mar 21 2024 | 15.01 | -0.510 | -3.27% | 16.16 | 16.33 | 14.77 | 155,253.00 |
Mar 20 2024 | 15.52 | 0.260 | 1.67% | 15.59 | 15.91 | 14.10 | 171,154.00 |
Mar 19 2024 | 15.26 | 0.870 | 6.03% | 14.35 | 16.65 | 13.56 | 183,729.00 |
Mar 18 2024 | 14.40 | 0.390 | 2.81% | 13.88 | 15.33 | 13.78 | 152,070.00 |
Mar 17 2024 | 14.00 | 0.700 | 5.23% | 13.44 | 15.71 | 13.36 | 186,075.00 |
Mar 16 2024 | 13.31 | -1.74 | -11.56% | 15.19 | 15.59 | 13.01 | 174,167.00 |
Mar 15 2024 | 15.05 | 0.750 | 5.26% | 14.44 | 15.12 | 12.33 | 162,266.00 |
Mar 14 2024 | 14.29 | 1.15 | 8.74% | 13.28 | 14.41 | 13.06 | 149,855.00 |
Mar 13 2024 | 13.15 | -0.190 | -1.44% | 13.37 | 13.78 | 12.87 | 128,315.00 |
Mar 12 2024 | 13.34 | -0.150 | -1.12% | 13.49 | 13.70 | 12.65 | 120,810.00 |
Mar 11 2024 | 13.49 | 0.780 | 6.13% | 12.73 | 13.57 | 12.33 | 122,501.00 |
Mar 10 2024 | 12.71 | -0.480 | -3.63% | 13.16 | 13.43 | 12.41 | 119,464.00 |
Mar 09 2024 | 13.19 | -0.070 | -0.51% | 13.23 | 13.79 | 13.06 | 117,641.00 |
Mar 08 2024 | 13.26 | 0.020 | 0.17% | 13.28 | 13.56 | 12.64 | 110,404.00 |
Mar 07 2024 | 13.24 | -0.380 | -2.79% | 13.74 | 13.95 | 13.16 | 143,320.00 |
Mar 06 2024 | 13.61 | -0.120 | -0.87% | 13.43 | 14.53 | 12.92 | 135,927.00 |
Mar 05 2024 | 13.73 | 1.60 | 13.22% | 12.02 | 13.79 | 11.75 | 186,353.00 |
Mar 04 2024 | 12.13 | 0.540 | 4.67% | 11.55 | 12.64 | 11.38 | 170,694.00 |
Mar 03 2024 | 11.59 | -0.530 | -4.37% | 12.21 | 12.38 | 11.25 | 166,921.00 |
Mar 02 2024 | 12.12 | 0.240 | 2.02% | 11.83 | 12.24 | 11.55 | 136,389.00 |
Mar 01 2024 | 11.88 | 0.200 | 1.75% | 11.68 | 11.99 | 11.45 | 176,383.00 |
Feb 29 2024 | 11.68 | -0.490 | -4.00% | 12.06 | 13.05 | 11.42 | 175,163.00 |
Feb 28 2024 | 12.16 | 2.22 | 22.36% | 9.94 | 12.80 | 9.89 | 211,533.00 |
Feb 27 2024 | 9.94 | -0.190 | -1.90% | 10.12 | 10.37 | 9.73 | 139,071.00 |
Feb 26 2024 | 10.13 | 0.490 | 5.10% | 9.63 | 10.38 | 9.32 | 127,636.00 |
Feb 25 2024 | 9.64 | 0.170 | 1.75% | 9.44 | 9.71 | 9.31 | 101,266.00 |
Feb 24 2024 | 9.47 | 0.350 | 3.80% | 9.12 | 9.49 | 9.03 | 100,950.00 |
Feb 23 2024 | 9.13 | -0.100 | -1.11% | 9.23 | 9.34 | 8.90 | 108,406.00 |
Feb 22 2024 | 9.23 | 0.00 | -0.04% | 9.23 | 9.49 | 8.93 | 129,777.00 |
Feb 21 2024 | 9.23 | -0.410 | -4.27% | 9.80 | 9.82 | 8.87 | 161,386.00 |
Feb 20 2024 | 9.65 | -0.400 | -4.02% | 10.14 | 10.15 | 9.12 | 186,889.00 |
Feb 19 2024 | 10.05 | 0.370 | 3.79% | 9.69 | 10.26 | 9.69 | 206,653.00 |
Feb 18 2024 | 9.68 | -0.010 | -0.13% | 9.71 | 9.80 | 9.51 | 149,183.00 |
Feb 17 2024 | 9.70 | -0.090 | -0.94% | 9.79 | 9.83 | 9.22 | 138,438.00 |
Feb 16 2024 | 9.79 | -0.410 | -4.04% | 10.14 | 10.34 | 9.66 | 197,810.00 |
Feb 15 2024 | 10.20 | 0.760 | 8.06% | 9.43 | 10.79 | 9.41 | 226,084.00 |
Feb 14 2024 | 9.44 | 0.250 | 2.70% | 9.19 | 9.56 | 9.06 | 152,102.00 |
Feb 13 2024 | 9.19 | 0.020 | 0.23% | 9.16 | 9.29 | 8.94 | 147,313.00 |