Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.APTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 9.14 | 0.210 | 2.36% | 8.92 | 9.22 | 8.77 | 33,645.00 |
| Jun 03 2024 | 8.93 | 0.00 | -0.01% | 8.92 | 9.16 | 8.80 | 49,147.00 |
| Jun 02 2024 | 8.93 | -0.140 | -1.55% | 9.10 | 9.15 | 8.80 | 42,431.00 |
| Jun 01 2024 | 9.07 | -0.090 | -0.95% | 9.12 | 9.15 | 9.03 | 17,768.00 |
| May 31 2024 | 9.16 | -0.060 | -0.60% | 9.12 | 9.27 | 9.06 | 21,175.00 |
| May 30 2024 | 9.21 | 0.110 | 1.15% | 9.16 | 9.49 | 8.87 | 22,714.00 |
| May 29 2024 | 9.11 | -0.260 | -2.73% | 9.32 | 9.50 | 9.07 | 18,490.00 |
| May 28 2024 | 9.36 | -0.270 | -2.78% | 9.61 | 9.67 | 9.23 | 28,919.00 |
| May 27 2024 | 9.63 | 0.580 | 6.44% | 9.09 | 9.71 | 9.08 | 15,634.00 |
| May 26 2024 | 9.05 | -0.050 | -0.58% | 9.05 | 9.17 | 8.97 | 15,004.00 |
| May 25 2024 | 9.10 | 0.140 | 1.60% | 8.96 | 9.16 | 8.92 | 12,671.00 |
| May 24 2024 | 8.96 | 0.030 | 0.38% | 8.99 | 9.18 | 8.75 | 18,478.00 |
| May 23 2024 | 8.92 | -0.070 | -0.82% | 9.03 | 9.16 | 8.50 | 30,420.00 |
| May 22 2024 | 9.00 | -0.300 | -3.19% | 9.30 | 9.30 | 8.93 | 19,699.00 |
| May 21 2024 | 9.29 | 0.180 | 2.00% | 9.14 | 9.40 | 8.98 | 25,721.00 |
| May 20 2024 | 9.11 | 1.01 | 12.52% | 8.09 | 9.11 | 8.01 | 24,253.00 |
| May 19 2024 | 8.10 | -0.480 | -5.57% | 8.60 | 8.68 | 8.09 | 23,349.00 |
| May 18 2024 | 8.58 | -0.010 | -0.13% | 8.56 | 8.69 | 8.47 | 18,133.00 |
| May 17 2024 | 8.59 | 0.210 | 2.51% | 8.34 | 8.68 | 8.28 | 18,115.00 |
| May 16 2024 | 8.38 | -0.100 | -1.21% | 8.46 | 8.58 | 8.14 | 16,184.00 |
| May 15 2024 | 8.48 | 0.690 | 8.79% | 7.83 | 8.56 | 7.78 | 21,499.00 |
| May 14 2024 | 7.79 | -0.370 | -4.57% | 8.21 | 8.24 | 7.79 | 15,929.00 |
| May 13 2024 | 8.17 | -0.190 | -2.22% | 8.35 | 8.50 | 7.91 | 40,431.00 |
| May 12 2024 | 8.35 | -0.030 | -0.33% | 8.39 | 8.51 | 8.32 | 30,880.00 |
| May 11 2024 | 8.38 | -0.080 | -0.99% | 8.51 | 8.51 | 8.33 | 18,517.00 |
| May 10 2024 | 8.46 | -0.340 | -3.84% | 8.79 | 8.89 | 8.37 | 24,611.00 |
| May 09 2024 | 8.80 | 0.210 | 2.40% | 8.58 | 8.85 | 8.44 | 25,332.00 |
| May 08 2024 | 8.60 | -0.200 | -2.31% | 8.66 | 8.79 | 8.50 | 31,820.00 |
| May 07 2024 | 8.80 | -0.200 | -2.20% | 9.01 | 9.11 | 8.76 | 14,244.00 |
| May 06 2024 | 9.00 | -0.250 | -2.68% | 9.29 | 9.56 | 8.99 | 27,966.00 |
| May 05 2024 | 9.25 | 0.120 | 1.27% | 9.13 | 9.26 | 8.95 | 30,852.00 |
| May 04 2024 | 9.13 | 0.060 | 0.68% | 9.07 | 9.24 | 9.00 | 44,810.00 |
| May 03 2024 | 9.07 | 0.210 | 2.34% | 8.89 | 9.16 | 8.79 | 34,590.00 |
| May 02 2024 | 8.86 | -0.070 | -0.81% | 8.86 | 8.94 | 8.48 | 19,940.00 |
| May 01 2024 | 8.93 | 0.170 | 1.92% | 8.69 | 8.95 | 8.22 | 58,763.00 |
| Apr 30 2024 | 8.76 | -0.360 | -3.89% | 9.10 | 9.23 | 8.18 | 21,657.00 |
| Apr 29 2024 | 9.12 | 0.160 | 1.75% | 9.01 | 9.16 | 8.82 | 17,506.00 |
| Apr 28 2024 | 8.96 | -0.050 | -0.53% | 9.05 | 9.23 | 8.96 | 13,792.00 |
| Apr 27 2024 | 9.01 | 0.170 | 1.90% | 8.82 | 9.03 | 8.62 | 19,539.00 |
| Apr 26 2024 | 8.84 | -0.220 | -2.42% | 8.99 | 9.06 | 8.78 | 14,024.00 |
| Apr 25 2024 | 9.06 | -0.100 | -1.05% | 9.18 | 9.21 | 8.80 | 18,783.00 |
| Apr 24 2024 | 9.16 | -0.620 | -6.33% | 9.72 | 10.00 | 9.14 | 16,764.00 |
| Apr 23 2024 | 9.78 | -0.480 | -4.65% | 10.21 | 10.27 | 9.73 | 16,230.00 |
| Apr 22 2024 | 10.25 | 0.270 | 2.71% | 10.02 | 10.39 | 9.95 | 17,545.00 |
| Apr 21 2024 | 9.98 | -0.250 | -2.48% | 10.16 | 10.25 | 9.78 | 15,428.00 |
| Apr 20 2024 | 10.24 | 0.800 | 8.49% | 9.43 | 10.27 | 9.28 | 35,810.00 |
| Apr 19 2024 | 9.44 | -0.050 | -0.47% | 9.39 | 9.65 | 8.74 | 28,607.00 |
| Apr 18 2024 | 9.48 | 0.340 | 3.71% | 8.91 | 9.61 | 8.86 | 23,698.00 |
| Apr 17 2024 | 9.14 | -0.160 | -1.70% | 9.27 | 9.59 | 8.90 | 25,474.00 |
| Apr 16 2024 | 9.30 | 0.200 | 2.15% | 9.02 | 9.35 | 8.65 | 27,578.00 |
| Apr 15 2024 | 9.10 | -0.540 | -5.61% | 9.42 | 9.90 | 8.88 | 42,138.00 |
| Apr 14 2024 | 9.64 | 0.850 | 9.69% | 8.57 | 9.66 | 8.57 | 47,242.00 |
| Apr 13 2024 | 8.79 | -1.02 | -10.35% | 9.72 | 10.31 | 8.01 | 49,201.00 |
| Apr 12 2024 | 9.81 | -2.00 | -16.93% | 11.96 | 12.19 | 9.59 | 35,859.00 |
| Apr 11 2024 | 11.81 | -0.420 | -3.42% | 12.14 | 12.46 | 11.74 | 15,618.00 |
| Apr 10 2024 | 12.22 | -0.500 | -3.94% | 12.75 | 12.75 | 11.77 | 18,034.00 |
| Apr 09 2024 | 12.73 | -1.54 | -10.80% | 14.16 | 14.17 | 12.72 | 21,001.00 |
| Apr 08 2024 | 14.27 | 0.630 | 4.65% | 13.62 | 14.35 | 13.35 | 43,485.00 |
| Apr 07 2024 | 13.63 | 0.390 | 2.94% | 13.11 | 13.81 | 13.11 | 39,582.00 |
| Apr 06 2024 | 13.24 | 0.100 | 0.72% | 13.26 | 13.46 | 12.95 | 34,288.00 |
| Apr 05 2024 | 13.15 | -1.01 | -7.11% | 14.04 | 14.13 | 12.65 | 51,802.00 |
| Apr 04 2024 | 14.15 | -0.060 | -0.39% | 14.20 | 14.64 | 13.84 | 31,231.00 |
| Apr 03 2024 | 14.21 | -0.470 | -3.23% | 14.00 | 14.92 | 13.89 | 62,632.00 |
| Apr 02 2024 | 14.68 | -2.11 | -12.58% | 16.48 | 16.51 | 14.67 | 57,943.00 |
| Apr 01 2024 | 16.80 | -0.250 | -1.44% | 17.00 | 17.80 | 16.51 | 84,055.00 |
| Mar 31 2024 | 17.04 | 0.440 | 2.67% | 16.57 | 17.20 | 16.40 | 34,851.00 |
| Mar 30 2024 | 16.60 | -0.670 | -3.89% | 17.32 | 17.68 | 16.58 | 38,955.00 |
| Mar 29 2024 | 17.27 | -0.060 | -0.35% | 17.28 | 17.39 | 16.77 | 42,905.00 |
| Mar 28 2024 | 17.33 | -0.410 | -2.29% | 17.75 | 18.28 | 16.98 | 79,717.00 |
| Mar 27 2024 | 17.74 | -0.390 | -2.12% | 18.08 | 18.82 | 17.53 | 124,556.00 |
| Mar 26 2024 | 18.12 | 0.840 | 4.87% | 17.39 | 19.33 | 17.04 | 120,697.00 |
| Mar 25 2024 | 17.28 | 0.980 | 5.99% | 16.23 | 17.31 | 15.81 | 116,517.00 |
| Mar 24 2024 | 16.30 | 0.150 | 0.95% | 16.15 | 16.81 | 15.86 | 111,166.00 |
| Mar 23 2024 | 16.15 | -0.310 | -1.87% | 15.90 | 16.31 | 15.48 | 130,446.00 |
| Mar 22 2024 | 16.46 | 1.50 | 9.99% | 15.07 | 16.76 | 14.87 | 161,698.00 |
| Mar 21 2024 | 14.96 | -0.560 | -3.61% | 16.05 | 16.21 | 14.78 | 85,784.00 |
| Mar 20 2024 | 15.52 | 0.210 | 1.35% | 15.30 | 15.95 | 14.20 | 108,864.00 |
| Mar 19 2024 | 15.32 | 0.560 | 3.82% | 14.50 | 16.74 | 13.64 | 121,631.00 |
| Mar 18 2024 | 14.75 | 0.710 | 5.03% | 14.13 | 15.45 | 13.85 | 99,344.00 |
| Mar 17 2024 | 14.05 | 0.740 | 5.57% | 13.63 | 15.31 | 13.37 | 80,860.00 |
| Mar 16 2024 | 13.31 | -1.75 | -11.64% | 15.19 | 15.55 | 13.09 | 89,635.00 |
| Mar 15 2024 | 15.06 | 0.700 | 4.87% | 14.19 | 15.11 | 12.32 | 101,281.00 |
| Mar 14 2024 | 14.36 | 1.21 | 9.21% | 13.49 | 14.41 | 13.07 | 91,756.00 |
| Mar 13 2024 | 13.15 | -0.220 | -1.62% | 13.25 | 13.73 | 12.85 | 82,017.00 |
| Mar 12 2024 | 13.37 | -0.140 | -1.01% | 13.63 | 13.66 | 12.69 | 69,646.00 |
| Mar 11 2024 | 13.50 | 0.820 | 6.47% | 12.72 | 13.56 | 12.40 | 67,385.00 |
| Mar 10 2024 | 12.68 | -0.500 | -3.81% | 13.23 | 13.42 | 12.56 | 54,758.00 |
| Mar 09 2024 | 13.18 | -0.070 | -0.51% | 13.26 | 13.77 | 13.07 | 50,214.00 |
| Mar 08 2024 | 13.25 | -0.040 | -0.27% | 13.36 | 13.55 | 12.66 | 55,809.00 |
| Mar 07 2024 | 13.29 | -0.390 | -2.84% | 13.72 | 13.96 | 13.15 | 60,454.00 |
