Register for real-time alerts, custom portfolio, and market moversAPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 9.09 | -0.220 | -2.36% | 9.31 | 9.31 | 8.91 | 1,613,454.00 |
| Jun 05 2024 | 9.31 | 0.160 | 1.75% | 9.17 | 9.38 | 9.16 | 1,918,453.00 |
| Jun 04 2024 | 9.15 | 0.230 | 2.58% | 8.93 | 9.24 | 8.75 | 2,307,184.00 |
| Jun 03 2024 | 8.92 | -0.010 | -0.11% | 8.91 | 9.17 | 8.80 | 2,528,127.00 |
| Jun 02 2024 | 8.93 | -0.140 | -1.54% | 9.08 | 9.16 | 8.79 | 1,912,365.00 |
| Jun 01 2024 | 9.07 | -0.080 | -0.87% | 9.17 | 9.17 | 9.02 | 985,667.00 |
| May 31 2024 | 9.15 | -0.040 | -0.44% | 9.18 | 9.28 | 8.97 | 2,256,945.00 |
| May 30 2024 | 9.19 | 0.100 | 1.10% | 9.14 | 9.49 | 8.86 | 2,950,761.00 |
| May 29 2024 | 9.09 | -0.270 | -2.88% | 9.39 | 9.55 | 9.04 | 2,648,805.00 |
| May 28 2024 | 9.36 | -0.300 | -3.11% | 9.66 | 9.72 | 9.22 | 3,586,214.00 |
| May 27 2024 | 9.66 | 0.620 | 6.86% | 9.06 | 9.74 | 9.03 | 3,346,776.00 |
| May 26 2024 | 9.04 | -0.060 | -0.66% | 9.08 | 9.22 | 8.92 | 2,009,000.00 |
| May 25 2024 | 9.10 | 0.140 | 1.56% | 8.95 | 9.18 | 8.90 | 1,719,362.00 |
| May 24 2024 | 8.96 | 0.040 | 0.45% | 8.96 | 9.20 | 8.69 | 3,266,747.00 |
| May 23 2024 | 8.92 | -0.080 | -0.89% | 9.00 | 9.19 | 8.28 | 5,487,731.00 |
| May 22 2024 | 9.00 | -0.320 | -3.43% | 9.32 | 9.37 | 8.90 | 3,345,451.00 |
| May 21 2024 | 9.32 | 0.230 | 2.53% | 9.12 | 9.44 | 8.90 | 5,125,240.00 |
| May 20 2024 | 9.09 | 0.970 | 11.95% | 8.12 | 9.11 | 8.01 | 4,102,852.00 |
| May 19 2024 | 8.12 | -0.460 | -5.36% | 8.54 | 8.69 | 8.07 | 1,779,979.00 |
| May 18 2024 | 8.58 | 0.00 | 0.00% | 8.58 | 8.73 | 8.44 | 1,763,083.00 |
| May 17 2024 | 8.58 | 0.210 | 2.51% | 8.36 | 8.71 | 8.27 | 2,384,462.00 |
| May 16 2024 | 8.37 | -0.120 | -1.41% | 8.50 | 8.59 | 8.09 | 2,099,870.00 |
| May 15 2024 | 8.49 | 0.700 | 8.99% | 7.80 | 8.57 | 7.71 | 2,722,160.00 |
| May 14 2024 | 7.79 | -0.390 | -4.77% | 8.14 | 8.24 | 7.76 | 2,426,929.00 |
| May 13 2024 | 8.18 | -0.160 | -1.92% | 8.38 | 8.55 | 7.91 | 2,916,655.00 |
| May 12 2024 | 8.34 | -0.040 | -0.48% | 8.39 | 8.52 | 8.31 | 743,938.00 |
| May 11 2024 | 8.38 | -0.080 | -0.95% | 8.48 | 8.57 | 8.30 | 840,026.00 |
| May 10 2024 | 8.46 | -0.350 | -3.97% | 8.81 | 8.93 | 8.36 | 1,879,882.00 |
| May 09 2024 | 8.81 | 0.220 | 2.56% | 8.57 | 8.91 | 8.38 | 1,826,472.00 |
| May 08 2024 | 8.59 | -0.190 | -2.16% | 8.80 | 8.81 | 8.49 | 2,249,828.00 |
| May 07 2024 | 8.78 | -0.210 | -2.34% | 9.01 | 9.15 | 8.75 | 1,915,953.00 |
| May 06 2024 | 8.99 | -0.250 | -2.71% | 9.24 | 9.58 | 8.98 | 3,114,571.00 |
| May 05 2024 | 9.24 | 0.120 | 1.32% | 9.13 | 9.31 | 8.93 | 1,789,315.00 |
| May 04 2024 | 9.12 | 0.060 | 0.66% | 9.05 | 9.31 | 8.99 | 2,346,843.00 |
| May 03 2024 | 9.06 | 0.200 | 2.26% | 8.85 | 9.19 | 8.79 | 2,924,440.00 |
| May 02 2024 | 8.86 | -0.080 | -0.89% | 8.87 | 8.97 | 8.47 | 2,331,517.00 |
| May 01 2024 | 8.94 | 0.240 | 2.76% | 8.79 | 8.97 | 8.15 | 4,337,193.00 |
| Apr 30 2024 | 8.70 | -0.410 | -4.50% | 9.08 | 9.28 | 8.14 | 4,254,421.00 |
| Apr 29 2024 | 9.11 | 0.120 | 1.33% | 9.03 | 9.20 | 8.78 | 2,176,837.00 |
| Apr 28 2024 | 8.99 | -0.020 | -0.22% | 9.04 | 9.24 | 8.93 | 1,334,385.00 |
| Apr 27 2024 | 9.01 | 0.170 | 1.92% | 8.89 | 9.11 | 8.40 | 1,647,047.00 |
| Apr 26 2024 | 8.84 | -0.200 | -2.21% | 9.03 | 9.12 | 8.72 | 1,918,824.00 |
| Apr 25 2024 | 9.04 | -0.120 | -1.31% | 9.17 | 9.24 | 8.75 | 2,421,217.00 |
| Apr 24 2024 | 9.16 | -0.620 | -6.34% | 9.81 | 10.03 | 9.07 | 4,076,308.00 |
| Apr 23 2024 | 9.78 | -0.410 | -4.02% | 10.16 | 10.30 | 9.66 | 3,328,039.00 |
| Apr 22 2024 | 10.19 | 0.190 | 1.93% | 10.04 | 10.41 | 9.88 | 2,749,658.00 |
| Apr 21 2024 | 10.00 | -0.250 | -2.41% | 10.21 | 10.28 | 9.67 | 2,183,745.00 |
| Apr 20 2024 | 10.24 | 0.830 | 8.87% | 9.43 | 10.29 | 9.28 | 2,814,057.00 |
| Apr 19 2024 | 9.41 | -0.080 | -0.87% | 9.45 | 9.69 | 8.60 | 4,408,977.00 |
| Apr 18 2024 | 9.49 | 0.340 | 3.73% | 9.18 | 9.74 | 8.82 | 4,952,909.00 |
| Apr 17 2024 | 9.15 | -0.100 | -1.11% | 9.26 | 9.65 | 8.85 | 5,063,798.00 |
| Apr 16 2024 | 9.25 | 0.130 | 1.40% | 9.13 | 9.39 | 8.58 | 4,670,755.00 |
| Apr 15 2024 | 9.13 | -0.440 | -4.62% | 9.50 | 9.95 | 8.80 | 6,137,884.00 |
| Apr 14 2024 | 9.57 | 0.820 | 9.32% | 8.73 | 9.76 | 8.40 | 7,720,823.00 |
| Apr 13 2024 | 8.75 | -1.05 | -10.70% | 9.73 | 10.41 | 7.30 | 16,524,189.00 |
| Apr 12 2024 | 9.80 | -2.05 | -17.30% | 11.90 | 12.21 | 8.42 | 12,132,438.00 |
| Apr 11 2024 | 11.85 | -0.370 | -2.99% | 12.15 | 12.53 | 11.73 | 4,340,879.00 |
| Apr 10 2024 | 12.22 | -0.510 | -4.04% | 12.65 | 12.81 | 11.52 | 9,265,473.00 |
| Apr 09 2024 | 12.73 | -1.53 | -10.74% | 14.26 | 14.30 | 12.68 | 4,101,538.00 |
| Apr 08 2024 | 14.26 | 0.640 | 4.66% | 13.58 | 14.42 | 13.23 | 3,624,593.00 |
| Apr 07 2024 | 13.63 | 0.410 | 3.10% | 13.14 | 13.84 | 13.10 | 3,090,619.00 |
| Apr 06 2024 | 13.22 | 0.090 | 0.66% | 13.08 | 13.53 | 12.87 | 3,892,817.00 |
| Apr 05 2024 | 13.13 | -1.03 | -7.25% | 14.06 | 14.13 | 12.61 | 6,308,950.00 |
| Apr 04 2024 | 14.16 | 0.020 | 0.16% | 14.19 | 14.74 | 13.84 | 3,336,149.00 |
| Apr 03 2024 | 14.14 | -0.540 | -3.69% | 14.68 | 14.95 | 13.68 | 9,815,300.00 |
| Apr 02 2024 | 14.68 | -2.00 | -12.00% | 16.58 | 16.58 | 14.64 | 7,393,287.00 |
| Apr 01 2024 | 16.68 | -0.400 | -2.31% | 17.01 | 17.90 | 16.26 | 8,882,101.00 |
| Mar 31 2024 | 17.08 | 0.480 | 2.86% | 16.57 | 17.22 | 16.39 | 3,068,544.00 |
| Mar 30 2024 | 16.60 | -0.620 | -3.57% | 17.14 | 17.70 | 16.52 | 2,985,355.00 |
| Mar 29 2024 | 17.22 | -0.170 | -0.98% | 17.25 | 17.39 | 16.77 | 3,116,468.00 |
| Mar 28 2024 | 17.39 | -0.280 | -1.58% | 17.76 | 18.29 | 16.91 | 5,313,989.00 |
| Mar 27 2024 | 17.67 | -0.400 | -2.20% | 18.07 | 18.87 | 17.41 | 7,688,686.00 |
| Mar 26 2024 | 18.06 | 0.740 | 4.28% | 17.22 | 19.37 | 17.00 | 9,520,882.00 |
| Mar 25 2024 | 17.32 | 0.990 | 6.03% | 16.28 | 17.38 | 15.77 | 5,957,800.00 |
| Mar 24 2024 | 16.34 | 0.180 | 1.09% | 16.11 | 16.85 | 15.80 | 5,271,699.00 |
| Mar 23 2024 | 16.16 | -0.110 | -0.70% | 16.16 | 16.33 | 15.48 | 4,263,525.00 |
| Mar 22 2024 | 16.28 | 1.25 | 8.31% | 15.09 | 16.99 | 14.79 | 9,763,679.00 |
| Mar 21 2024 | 15.03 | -0.540 | -3.48% | 15.88 | 16.38 | 14.76 | 7,331,641.00 |
| Mar 20 2024 | 15.57 | 0.110 | 0.72% | 15.57 | 15.96 | 14.08 | 10,211,385.00 |
| Mar 19 2024 | 15.46 | 1.05 | 7.32% | 14.34 | 16.74 | 13.54 | 19,461,790.00 |
| Mar 18 2024 | 14.40 | 0.380 | 2.73% | 13.92 | 15.45 | 13.71 | 9,764,969.00 |
| Mar 17 2024 | 14.02 | 0.710 | 5.37% | 13.36 | 15.81 | 13.27 | 11,637,937.00 |
| Mar 16 2024 | 13.31 | -1.84 | -12.14% | 14.99 | 15.70 | 12.96 | 10,111,468.00 |
| Mar 15 2024 | 15.14 | 2.00 | 15.20% | 14.31 | 15.21 | 12.20 | 7,254,515.00 |
| Mar 14 2024 | 13.15 | 0.00 | 0.00% | 13.15 | 13.15 | 13.15 | 0.00 |
| Mar 13 2024 | 13.15 | -0.230 | -1.73% | 13.34 | 13.78 | 12.84 | 4,387,516.00 |
| Mar 12 2024 | 13.38 | -0.090 | -0.67% | 13.47 | 13.72 | 12.54 | 4,227,297.00 |
| Mar 11 2024 | 13.47 | 0.720 | 5.66% | 12.75 | 13.58 | 12.34 | 4,955,035.00 |
| Mar 10 2024 | 12.75 | -0.400 | -3.07% | 13.14 | 13.45 | 12.40 | 3,627,477.00 |
| Mar 09 2024 | 13.15 | -0.080 | -0.57% | 13.23 | 13.79 | 13.05 | 3,523,774.00 |
