Register for streaming realtime charts, analysis tools, and prices.APTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 7.21 | -0.250 | -3.37% | 7.52 | 7.65 | 7.16 | 62,740.00 |
| Jul 21 2024 | 7.47 | 0.100 | 1.30% | 7.39 | 7.56 | 7.07 | 79,452.00 |
| Jul 20 2024 | 7.37 | -0.090 | -1.18% | 7.47 | 7.49 | 7.25 | 50,290.00 |
| Jul 19 2024 | 7.46 | 0.480 | 6.85% | 6.97 | 7.49 | 6.85 | 96,411.00 |
| Jul 18 2024 | 6.98 | -0.090 | -1.31% | 7.07 | 7.14 | 6.83 | 82,321.00 |
| Jul 17 2024 | 7.07 | 0.020 | 0.26% | 7.05 | 7.37 | 7.03 | 105,181.00 |
| Jul 16 2024 | 7.05 | 0.060 | 0.79% | 6.93 | 7.17 | 6.61 | 102,460.00 |
| Jul 15 2024 | 7.00 | 0.360 | 5.37% | 6.65 | 7.00 | 6.61 | 98,433.00 |
| Jul 14 2024 | 6.64 | 0.300 | 4.76% | 6.37 | 6.71 | 6.33 | 71,862.00 |
| Jul 13 2024 | 6.34 | 0.240 | 3.90% | 6.02 | 6.41 | 6.02 | 55,628.00 |
| Jul 12 2024 | 6.10 | 0.060 | 1.03% | 6.04 | 6.14 | 5.90 | 54,586.00 |
| Jul 11 2024 | 6.04 | -0.120 | -1.91% | 6.09 | 6.39 | 6.02 | 63,508.00 |
| Jul 10 2024 | 6.16 | 0.140 | 2.29% | 5.91 | 6.25 | 5.89 | 56,297.00 |
| Jul 09 2024 | 6.02 | 0.200 | 3.48% | 5.84 | 6.02 | 5.75 | 55,237.00 |
| Jul 08 2024 | 5.82 | 0.240 | 4.30% | 5.64 | 5.98 | 5.33 | 138,670.00 |
| Jul 07 2024 | 5.58 | -0.410 | -6.81% | 5.98 | 6.02 | 5.56 | 69,640.00 |
| Jul 06 2024 | 5.99 | 0.440 | 7.88% | 5.59 | 6.06 | 5.48 | 83,477.00 |
| Jul 05 2024 | 5.55 | -0.410 | -6.89% | 5.85 | 5.89 | 5.22 | 255,194.00 |
| Jul 04 2024 | 5.96 | -0.670 | -10.07% | 6.60 | 6.65 | 5.95 | 138,159.00 |
| Jul 03 2024 | 6.63 | -0.330 | -4.79% | 6.96 | 6.99 | 6.55 | 83,280.00 |
| Jul 02 2024 | 6.96 | -0.100 | -1.42% | 7.15 | 7.15 | 6.85 | 64,300.00 |
| Jul 01 2024 | 7.06 | -0.020 | -0.21% | 7.06 | 7.24 | 7.01 | 74,746.00 |
| Jun 30 2024 | 7.07 | 0.180 | 2.65% | 6.97 | 7.09 | 6.79 | 57,092.00 |
| Jun 29 2024 | 6.89 | 0.030 | 0.51% | 6.88 | 7.05 | 6.84 | 31,916.00 |
| Jun 28 2024 | 6.86 | -0.170 | -2.45% | 7.07 | 7.13 | 6.84 | 69,969.00 |
| Jun 27 2024 | 7.03 | 0.190 | 2.80% | 6.85 | 7.10 | 6.73 | 68,953.00 |
| Jun 26 2024 | 6.84 | -0.100 | -1.46% | 7.00 | 7.03 | 6.71 | 69,111.00 |
| Jun 25 2024 | 6.94 | 0.00 | -0.04% | 6.91 | 7.10 | 6.84 | 81,239.00 |
| Jun 24 2024 | 6.94 | 0.210 | 3.08% | 6.75 | 6.96 | 6.38 | 177,754.00 |
| Jun 23 2024 | 6.73 | -0.130 | -1.92% | 6.88 | 6.99 | 6.65 | 65,586.00 |
| Jun 22 2024 | 6.87 | -0.070 | -1.02% | 6.90 | 6.97 | 6.81 | 57,166.00 |
| Jun 21 2024 | 6.94 | 0.010 | 0.18% | 6.95 | 7.05 | 6.79 | 148,601.00 |
| Jun 20 2024 | 6.92 | 0.030 | 0.37% | 6.95 | 7.18 | 6.71 | 178,527.00 |
| Jun 19 2024 | 6.90 | 0.060 | 0.93% | 6.82 | 7.12 | 6.74 | 112,559.00 |
| Jun 18 2024 | 6.84 | -0.610 | -8.17% | 7.48 | 7.50 | 6.50 | 247,303.00 |
| Jun 17 2024 | 7.44 | -0.460 | -5.79% | 7.96 | 7.96 | 7.21 | 126,876.00 |
| Jun 16 2024 | 7.90 | 0.030 | 0.36% | 7.86 | 7.97 | 7.74 | 44,596.00 |
| Jun 15 2024 | 7.87 | 0.190 | 2.51% | 7.67 | 7.94 | 7.64 | 48,101.00 |
| Jun 14 2024 | 7.68 | -0.210 | -2.67% | 7.87 | 8.11 | 7.44 | 108,952.00 |
| Jun 13 2024 | 7.89 | -0.350 | -4.23% | 8.27 | 8.28 | 7.78 | 92,260.00 |
| Jun 12 2024 | 8.24 | 0.260 | 3.24% | 8.01 | 8.56 | 7.82 | 114,730.00 |
| Jun 11 2024 | 7.98 | -0.300 | -3.62% | 8.26 | 8.35 | 7.75 | 145,462.00 |
| Jun 10 2024 | 8.28 | -0.300 | -3.55% | 8.57 | 8.62 | 8.20 | 101,803.00 |
| Jun 09 2024 | 8.58 | 0.320 | 3.81% | 8.19 | 8.63 | 8.12 | 77,395.00 |
| Jun 08 2024 | 8.27 | -0.330 | -3.79% | 8.58 | 8.61 | 8.11 | 108,709.00 |
| Jun 07 2024 | 8.60 | -0.510 | -5.65% | 9.11 | 9.40 | 8.29 | 134,014.00 |
| Jun 06 2024 | 9.11 | -0.220 | -2.34% | 9.28 | 9.33 | 8.92 | 66,597.00 |
| Jun 05 2024 | 9.33 | 0.170 | 1.89% | 9.13 | 9.37 | 9.12 | 77,150.00 |
| Jun 04 2024 | 9.15 | 0.230 | 2.60% | 8.92 | 9.24 | 8.76 | 96,459.00 |
| Jun 03 2024 | 8.92 | -0.010 | -0.06% | 8.91 | 9.17 | 8.80 | 104,108.00 |
| Jun 02 2024 | 8.93 | -0.150 | -1.62% | 9.08 | 9.16 | 8.80 | 80,897.00 |
| Jun 01 2024 | 9.08 | -0.100 | -1.14% | 9.20 | 9.21 | 9.02 | 42,552.00 |
| May 31 2024 | 9.18 | -0.010 | -0.06% | 9.20 | 9.28 | 8.97 | 92,235.00 |
| May 30 2024 | 9.18 | 0.100 | 1.14% | 9.12 | 9.48 | 8.86 | 120,941.00 |
| May 29 2024 | 9.08 | -0.280 | -2.94% | 9.36 | 9.54 | 9.05 | 108,099.00 |
| May 28 2024 | 9.36 | -0.300 | -3.07% | 9.64 | 9.69 | 9.22 | 141,528.00 |
| May 27 2024 | 9.65 | 0.590 | 6.53% | 9.12 | 9.74 | 9.04 | 130,804.00 |
| May 26 2024 | 9.06 | -0.030 | -0.37% | 9.04 | 9.21 | 8.92 | 81,761.00 |
| May 25 2024 | 9.09 | 0.140 | 1.52% | 8.91 | 9.17 | 8.90 | 73,810.00 |
| May 24 2024 | 8.96 | 0.030 | 0.33% | 8.86 | 9.19 | 8.69 | 131,592.00 |
| May 23 2024 | 8.93 | -0.060 | -0.69% | 9.03 | 9.18 | 8.44 | 185,767.00 |
| May 22 2024 | 8.99 | -0.320 | -3.46% | 9.35 | 9.38 | 8.91 | 135,703.00 |
| May 21 2024 | 9.31 | 0.240 | 2.67% | 9.11 | 9.44 | 8.89 | 204,145.00 |
| May 20 2024 | 9.07 | 0.950 | 11.65% | 8.13 | 9.11 | 8.02 | 143,769.00 |
| May 19 2024 | 8.12 | -0.460 | -5.31% | 8.55 | 8.69 | 8.08 | 75,647.00 |
| May 18 2024 | 8.58 | 0.00 | 0.05% | 8.62 | 8.73 | 8.45 | 73,989.00 |
| May 17 2024 | 8.58 | 0.200 | 2.33% | 8.32 | 8.71 | 8.28 | 97,360.00 |
| May 16 2024 | 8.38 | -0.120 | -1.46% | 8.49 | 8.59 | 8.10 | 86,058.00 |
| May 15 2024 | 8.50 | 0.710 | 9.06% | 7.79 | 8.57 | 7.72 | 105,223.00 |
| May 14 2024 | 7.80 | -0.370 | -4.53% | 8.20 | 8.25 | 7.77 | 98,524.00 |
| May 13 2024 | 8.17 | -0.190 | -2.24% | 8.38 | 8.53 | 7.91 | 103,509.00 |
| May 12 2024 | 8.36 | -0.030 | -0.31% | 8.42 | 8.52 | 8.32 | 30,872.00 |
| May 11 2024 | 8.38 | -0.080 | -0.92% | 8.41 | 8.57 | 8.31 | 36,802.00 |
| May 10 2024 | 8.46 | -0.350 | -4.01% | 8.89 | 8.91 | 8.37 | 76,091.00 |
| May 09 2024 | 8.81 | 0.220 | 2.61% | 8.54 | 8.91 | 8.38 | 75,332.00 |
| May 08 2024 | 8.59 | -0.200 | -2.29% | 8.77 | 8.82 | 8.50 | 91,827.00 |
| May 07 2024 | 8.79 | -0.210 | -2.35% | 9.08 | 9.15 | 8.76 | 82,784.00 |
| May 06 2024 | 9.00 | -0.240 | -2.55% | 9.19 | 9.57 | 8.99 | 93,708.00 |
| May 05 2024 | 9.24 | 0.120 | 1.33% | 9.14 | 9.30 | 8.93 | 73,333.00 |
| May 04 2024 | 9.12 | 0.050 | 0.51% | 9.08 | 9.31 | 8.99 | 94,688.00 |
| May 03 2024 | 9.07 | 0.220 | 2.49% | 8.90 | 9.19 | 8.80 | 118,283.00 |
| May 02 2024 | 8.85 | -0.090 | -1.01% | 8.92 | 8.97 | 8.47 | 95,656.00 |
| May 01 2024 | 8.94 | 0.210 | 2.41% | 8.67 | 8.97 | 8.16 | 159,745.00 |
| Apr 30 2024 | 8.73 | -0.380 | -4.14% | 9.14 | 9.28 | 8.15 | 163,738.00 |
| Apr 29 2024 | 9.11 | 0.130 | 1.43% | 9.02 | 9.19 | 8.79 | 87,749.00 |
| Apr 28 2024 | 8.98 | -0.050 | -0.57% | 8.93 | 9.23 | 8.92 | 55,078.00 |
| Apr 27 2024 | 9.03 | 0.180 | 2.03% | 8.81 | 9.11 | 8.46 | 60,497.00 |
| Apr 26 2024 | 8.85 | -0.190 | -2.07% | 9.07 | 9.12 | 8.73 | 78,398.00 |
| Apr 25 2024 | 9.04 | -0.110 | -1.17% | 9.14 | 9.24 | 8.76 | 97,720.00 |
| Apr 24 2024 | 9.14 | -0.630 | -6.48% | 9.73 | 10.02 | 9.07 | 154,227.00 |
