Register to chat with like-minded investors on our interactive forums.APTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 7.15 | 0.170 | 2.44% | 6.98 | 7.35 | 6.98 | 38,227.00 |
| Jul 26 2024 | 6.98 | 0.350 | 5.28% | 6.62 | 6.98 | 6.62 | 20,943.00 |
| Jul 25 2024 | 6.63 | -0.180 | -2.64% | 6.81 | 6.83 | 6.43 | 36,207.00 |
| Jul 24 2024 | 6.81 | -0.310 | -4.35% | 7.00 | 7.15 | 6.78 | 18,324.00 |
| Jul 23 2024 | 7.12 | -0.080 | -1.11% | 7.27 | 7.31 | 7.02 | 6,098.00 |
| Jul 22 2024 | 7.20 | -0.300 | -4.00% | 7.50 | 7.65 | 7.17 | 7,345.00 |
| Jul 21 2024 | 7.50 | 0.130 | 1.76% | 7.41 | 7.55 | 7.09 | 8,127.00 |
| Jul 20 2024 | 7.37 | -0.090 | -1.21% | 7.39 | 7.46 | 7.27 | 4,592.00 |
| Jul 19 2024 | 7.46 | 0.520 | 7.49% | 7.12 | 7.48 | 6.99 | 8,430.00 |
| Jul 18 2024 | 6.94 | -0.130 | -1.84% | 7.07 | 7.11 | 6.87 | 10,704.00 |
| Jul 17 2024 | 7.07 | 0.00 | 0.00% | 7.13 | 7.36 | 7.07 | 7,174.00 |
| Jul 16 2024 | 7.07 | 0.080 | 1.14% | 7.02 | 7.14 | 6.64 | 10,717.00 |
| Jul 15 2024 | 6.99 | 0.320 | 4.80% | 6.69 | 6.99 | 6.66 | 8,743.00 |
| Jul 14 2024 | 6.67 | 0.280 | 4.38% | 6.37 | 6.69 | 6.35 | 5,630.00 |
| Jul 13 2024 | 6.39 | 0.350 | 5.79% | 6.22 | 6.41 | 6.22 | 1,027.00 |
| Jul 12 2024 | 6.04 | -0.010 | -0.17% | 6.04 | 6.13 | 5.93 | 2,648.00 |
| Jul 11 2024 | 6.05 | -0.070 | -1.14% | 6.16 | 6.38 | 6.04 | 2,756.00 |
| Jul 10 2024 | 6.12 | 0.110 | 1.83% | 5.99 | 6.21 | 5.96 | 3,032.00 |
| Jul 09 2024 | 6.01 | 0.200 | 3.44% | 5.81 | 6.04 | 5.81 | 3,244.00 |
| Jul 08 2024 | 5.81 | 0.240 | 4.31% | 5.39 | 5.94 | 5.33 | 2,640.00 |
| Jul 07 2024 | 5.57 | -0.400 | -6.70% | 5.96 | 5.96 | 5.57 | 373.00 |
| Jul 06 2024 | 5.97 | 0.380 | 6.80% | 5.61 | 6.02 | 5.59 | 3,700.00 |
| Jul 05 2024 | 5.59 | -0.380 | -6.37% | 5.86 | 5.86 | 5.20 | 16,058.00 |
| Jul 04 2024 | 5.97 | -0.640 | -9.68% | 6.50 | 6.50 | 5.96 | 7,700.00 |
| Jul 03 2024 | 6.61 | -0.350 | -5.03% | 6.99 | 7.00 | 6.56 | 2,508.00 |
| Jul 02 2024 | 6.96 | -0.100 | -1.42% | 7.06 | 7.07 | 6.85 | 2,204.00 |
| Jul 01 2024 | 7.06 | 0.100 | 1.44% | 7.16 | 7.23 | 7.06 | 1,784.00 |
| Jun 30 2024 | 6.96 | -0.010 | -0.14% | 6.89 | 6.97 | 6.81 | 735.00 |
| Jun 29 2024 | 6.97 | 0.070 | 1.01% | 6.85 | 7.01 | 6.85 | 199.00 |
| Jun 28 2024 | 6.90 | -0.160 | -2.27% | 7.04 | 7.12 | 6.79 | 9,496.00 |
| Jun 27 2024 | 7.06 | 0.200 | 2.92% | 6.82 | 7.09 | 6.75 | 2,211.00 |
| Jun 26 2024 | 6.86 | -0.090 | -1.29% | 6.92 | 7.01 | 6.71 | 3,364.00 |
| Jun 25 2024 | 6.95 | 0.010 | 0.14% | 6.94 | 7.04 | 6.94 | 748.00 |
| Jun 24 2024 | 6.94 | 0.200 | 2.97% | 6.76 | 6.94 | 6.39 | 3,705.00 |
| Jun 23 2024 | 6.74 | -0.130 | -1.89% | 6.86 | 6.86 | 6.65 | 1,503.00 |
| Jun 22 2024 | 6.87 | -0.040 | -0.58% | 6.84 | 6.93 | 6.84 | 161.00 |
| Jun 21 2024 | 6.91 | 0.00 | 0.00% | 6.86 | 7.00 | 6.83 | 2,230.00 |
| Jun 20 2024 | 6.91 | 0.040 | 0.58% | 6.88 | 7.16 | 6.71 | 8,412.00 |
| Jun 19 2024 | 6.87 | 0.060 | 0.88% | 6.80 | 7.10 | 6.79 | 3,700.00 |
| Jun 18 2024 | 6.81 | -0.740 | -9.80% | 7.44 | 7.44 | 6.48 | 14,622.00 |
| Jun 17 2024 | 7.55 | -0.310 | -3.94% | 7.85 | 7.85 | 7.22 | 6,282.00 |
| Jun 16 2024 | 7.86 | 0.00 | 0.00% | 7.88 | 7.88 | 7.76 | 1,245.00 |
| Jun 15 2024 | 7.86 | 0.370 | 4.94% | 7.74 | 7.90 | 7.74 | 353.00 |
| Jun 14 2024 | 7.49 | -0.390 | -4.95% | 7.87 | 8.08 | 7.44 | 8,998.00 |
| Jun 13 2024 | 7.88 | -0.380 | -4.60% | 8.23 | 8.23 | 7.80 | 4,208.00 |
| Jun 12 2024 | 8.26 | 0.280 | 3.51% | 7.99 | 8.54 | 7.90 | 7,203.00 |
| Jun 11 2024 | 7.98 | -0.280 | -3.39% | 8.30 | 8.33 | 7.80 | 14,154.00 |
| Jun 10 2024 | 8.26 | -0.320 | -3.73% | 8.54 | 8.54 | 8.26 | 6,659.00 |
| Jun 09 2024 | 8.58 | 0.450 | 5.54% | 8.12 | 8.62 | 8.12 | 1,542.00 |
| Jun 08 2024 | 8.13 | -0.460 | -5.36% | 8.54 | 8.54 | 8.02 | 910.00 |
| Jun 07 2024 | 8.59 | -0.480 | -5.29% | 9.05 | 9.61 | 8.02 | 149,977.00 |
| Jun 06 2024 | 9.07 | -0.260 | -2.79% | 9.25 | 9.26 | 8.93 | 3,357.00 |
| Jun 05 2024 | 9.33 | 0.230 | 2.53% | 9.24 | 9.34 | 9.19 | 861.00 |
| Jun 04 2024 | 9.10 | 0.100 | 1.11% | 8.89 | 9.23 | 8.77 | 2,215.00 |
| Jun 03 2024 | 9.00 | 0.080 | 0.90% | 9.02 | 9.16 | 8.96 | 2,761.00 |
| Jun 02 2024 | 8.92 | -0.180 | -1.98% | 9.12 | 9.13 | 8.81 | 1,064.00 |
| Jun 01 2024 | 9.10 | -0.070 | -0.76% | 9.11 | 9.12 | 9.06 | 1,877.00 |
| May 31 2024 | 9.17 | -0.030 | -0.33% | 9.16 | 9.23 | 8.98 | 4,882.00 |
| May 30 2024 | 9.20 | 0.080 | 0.88% | 9.16 | 9.48 | 8.87 | 4,289.00 |
| May 29 2024 | 9.12 | -0.270 | -2.88% | 9.34 | 9.37 | 9.05 | 4,496.00 |
| May 28 2024 | 9.39 | -0.230 | -2.39% | 9.58 | 9.71 | 9.22 | 4,430.00 |
| May 27 2024 | 9.62 | 0.530 | 5.83% | 9.04 | 9.73 | 9.04 | 3,223.00 |
| May 26 2024 | 9.09 | -0.010 | -0.11% | 9.08 | 9.19 | 8.94 | 4,155.00 |
| May 25 2024 | 9.10 | 0.140 | 1.56% | 8.94 | 9.15 | 8.93 | 6,655.00 |
| May 24 2024 | 8.96 | 0.110 | 1.24% | 8.95 | 9.19 | 8.74 | 3,663.00 |
| May 23 2024 | 8.85 | -0.120 | -1.34% | 8.96 | 9.16 | 8.32 | 8,170.00 |
| May 22 2024 | 8.97 | -0.320 | -3.44% | 9.32 | 9.32 | 8.95 | 22,802.00 |
| May 21 2024 | 9.29 | 0.200 | 2.20% | 9.13 | 9.41 | 8.93 | 4,217.00 |
| May 20 2024 | 9.09 | 0.930 | 11.40% | 8.33 | 9.10 | 8.16 | 4,723.00 |
| May 19 2024 | 8.16 | -0.430 | -5.01% | 8.58 | 8.67 | 8.16 | 1,732.00 |
| May 18 2024 | 8.59 | 0.040 | 0.47% | 8.57 | 8.72 | 8.44 | 1,382.00 |
| May 17 2024 | 8.55 | 0.230 | 2.76% | 8.34 | 8.69 | 8.30 | 2,343.00 |
| May 16 2024 | 8.32 | -0.160 | -1.89% | 8.49 | 8.57 | 8.14 | 2,743.00 |
| May 15 2024 | 8.48 | 0.710 | 9.14% | 7.81 | 8.56 | 7.73 | 6,396.00 |
| May 14 2024 | 7.77 | -0.410 | -5.01% | 8.18 | 8.25 | 7.77 | 9,666.00 |
| May 13 2024 | 8.18 | -0.160 | -1.92% | 8.36 | 8.54 | 7.92 | 10,056.00 |
| May 12 2024 | 8.34 | -0.090 | -1.07% | 8.44 | 8.49 | 8.34 | 1,178.00 |
| May 11 2024 | 8.43 | -0.030 | -0.35% | 8.43 | 8.55 | 8.33 | 1,427.00 |
| May 10 2024 | 8.46 | -0.380 | -4.30% | 8.81 | 8.88 | 8.40 | 3,916.00 |
| May 09 2024 | 8.84 | 0.250 | 2.91% | 8.62 | 8.89 | 8.39 | 3,387.00 |
| May 08 2024 | 8.59 | -0.190 | -2.16% | 8.73 | 8.77 | 8.49 | 7,099.00 |
| May 07 2024 | 8.78 | -0.230 | -2.55% | 9.01 | 9.15 | 8.75 | 3,196.00 |
| May 06 2024 | 9.01 | -0.240 | -2.59% | 9.32 | 9.56 | 8.99 | 8,163.00 |
| May 05 2024 | 9.25 | 0.130 | 1.43% | 9.02 | 9.29 | 8.98 | 3,763.00 |
| May 04 2024 | 9.12 | 0.030 | 0.33% | 9.08 | 9.30 | 9.03 | 5,382.00 |
| May 03 2024 | 9.09 | 0.210 | 2.36% | 8.87 | 9.18 | 8.79 | 27,004.00 |
| May 02 2024 | 8.88 | -0.080 | -0.89% | 8.91 | 8.96 | 8.49 | 6,536.00 |
| May 01 2024 | 8.96 | 0.260 | 2.99% | 8.76 | 8.97 | 8.17 | 16,614.00 |
| Apr 30 2024 | 8.70 | -0.420 | -4.61% | 9.09 | 9.26 | 8.18 | 13,168.00 |
| Apr 29 2024 | 9.12 | 0.140 | 1.56% | 8.97 | 9.19 | 8.79 | 9,873.00 |
| Apr 28 2024 | 8.98 | -0.040 | -0.44% | 9.06 | 9.21 | 8.94 | 8,055.00 |
| Apr 27 2024 | 9.02 | 0.150 | 1.69% | 8.86 | 9.09 | 8.47 | 9,121.00 |
