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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.97 | 0.350 | 5.27% | 6.61 | 6.98 | 6.60 | 237,970.00 |
| Jul 25 2024 | 6.62 | -0.190 | -2.74% | 6.80 | 6.83 | 6.42 | 184,562.00 |
| Jul 24 2024 | 6.81 | -0.330 | -4.63% | 7.15 | 7.20 | 6.77 | 105,593.00 |
| Jul 23 2024 | 7.14 | -0.070 | -0.92% | 7.21 | 7.36 | 6.92 | 102,440.00 |
| Jul 22 2024 | 7.21 | -0.270 | -3.62% | 7.47 | 7.65 | 7.16 | 97,930.00 |
| Jul 21 2024 | 7.48 | 0.110 | 1.56% | 7.36 | 7.55 | 7.08 | 89,565.00 |
| Jul 20 2024 | 7.36 | -0.090 | -1.18% | 7.46 | 7.48 | 7.26 | 92,160.00 |
| Jul 19 2024 | 7.45 | 0.470 | 6.67% | 7.00 | 7.49 | 6.87 | 102,422.00 |
| Jul 18 2024 | 6.98 | -0.070 | -1.03% | 7.07 | 7.14 | 6.83 | 96,046.00 |
| Jul 17 2024 | 7.06 | 0.00 | 0.03% | 7.05 | 7.37 | 7.05 | 103,903.00 |
| Jul 16 2024 | 7.05 | 0.060 | 0.79% | 6.99 | 7.16 | 6.62 | 112,823.00 |
| Jul 15 2024 | 7.00 | 0.380 | 5.69% | 6.63 | 7.00 | 6.61 | 147,357.00 |
| Jul 14 2024 | 6.62 | 0.280 | 4.35% | 6.34 | 6.71 | 6.33 | 141,677.00 |
| Jul 13 2024 | 6.35 | 0.240 | 3.99% | 6.10 | 6.41 | 6.10 | 147,013.00 |
| Jul 12 2024 | 6.10 | 0.070 | 1.08% | 6.04 | 6.14 | 5.91 | 135,647.00 |
| Jul 11 2024 | 6.04 | 0.020 | 0.41% | 6.15 | 6.37 | 6.02 | 99,487.00 |
| Jul 10 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0.00 |
| Jul 09 2024 | 6.01 | 0.170 | 2.92% | 5.81 | 6.05 | 5.75 | 122,202.00 |
| Jul 08 2024 | 5.84 | 0.260 | 4.66% | 5.59 | 5.98 | 5.34 | 115,056.00 |
| Jul 07 2024 | 5.58 | -0.410 | -6.84% | 5.98 | 5.99 | 5.56 | 97,914.00 |
| Jul 06 2024 | 5.99 | 0.450 | 8.03% | 5.54 | 6.06 | 5.48 | 98,021.00 |
| Jul 05 2024 | 5.55 | -0.760 | -12.09% | 5.95 | 5.95 | 5.18 | 150,197.00 |
| Jul 04 2024 | 6.31 | -0.290 | -4.42% | 6.60 | 6.65 | 6.29 | 35,975.00 |
| Jul 03 2024 | 6.60 | -0.360 | -5.16% | 6.95 | 7.00 | 6.55 | 103,676.00 |
| Jul 02 2024 | 6.96 | -0.100 | -1.39% | 7.04 | 7.08 | 6.85 | 163,674.00 |
| Jul 01 2024 | 7.06 | -0.020 | -0.24% | 7.07 | 7.22 | 7.01 | 107,184.00 |
| Jun 30 2024 | 7.08 | 0.290 | 4.23% | 6.91 | 7.08 | 6.81 | 23,445.00 |
| Jun 29 2024 | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 0.00 |
| Jun 28 2024 | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 0.00 |
| Jun 27 2024 | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 0.00 |
| Jun 26 2024 | 6.79 | -0.160 | -2.32% | 6.94 | 7.01 | 6.78 | 59,018.00 |
| Jun 25 2024 | 6.95 | 0.010 | 0.10% | 6.95 | 7.10 | 6.84 | 102,088.00 |
| Jun 24 2024 | 6.94 | 0.200 | 2.97% | 6.76 | 6.96 | 6.45 | 113,694.00 |
| Jun 23 2024 | 6.74 | -0.120 | -1.79% | 6.85 | 6.99 | 6.68 | 67,326.00 |
| Jun 22 2024 | 6.87 | -0.070 | -1.04% | 6.94 | 6.94 | 6.81 | 81,214.00 |
| Jun 21 2024 | 6.94 | 0.030 | 0.48% | 6.93 | 7.05 | 6.80 | 97,367.00 |
| Jun 20 2024 | 6.90 | 0.00 | -0.05% | 6.87 | 7.18 | 6.72 | 95,479.00 |
| Jun 19 2024 | 6.91 | 0.070 | 1.02% | 6.81 | 7.12 | 6.75 | 105,381.00 |
| Jun 18 2024 | 6.84 | -0.620 | -8.29% | 7.45 | 7.45 | 6.42 | 120,372.00 |
| Jun 17 2024 | 7.46 | -0.450 | -5.70% | 7.90 | 7.94 | 7.22 | 85,517.00 |
| Jun 16 2024 | 7.91 | 0.030 | 0.41% | 7.89 | 7.97 | 7.75 | 65,890.00 |
| Jun 15 2024 | 7.87 | -0.010 | -0.17% | 7.69 | 7.93 | 7.64 | 51,941.00 |
| Jun 14 2024 | 7.89 | 0.00 | 0.00% | 7.89 | 7.89 | 7.89 | 0.00 |
| Jun 13 2024 | 7.89 | -0.360 | -4.33% | 8.23 | 8.26 | 7.78 | 96,299.00 |
| Jun 12 2024 | 8.25 | 0.270 | 3.37% | 7.97 | 8.55 | 7.84 | 86,988.00 |
| Jun 11 2024 | 7.98 | -0.300 | -3.66% | 8.28 | 8.34 | 7.90 | 65,093.00 |
| Jun 10 2024 | 8.28 | -0.320 | -3.68% | 8.61 | 8.62 | 8.22 | 69,936.00 |
| Jun 09 2024 | 8.60 | 0.250 | 3.02% | 8.34 | 8.62 | 8.19 | 60,641.00 |
| Jun 08 2024 | 8.34 | -0.250 | -2.90% | 8.54 | 8.58 | 8.13 | 90,104.00 |
| Jun 07 2024 | 8.59 | -0.560 | -6.15% | 9.10 | 9.39 | 7.91 | 77,176.00 |
| Jun 06 2024 | 9.16 | -0.150 | -1.63% | 9.31 | 9.31 | 9.11 | 28,524.00 |
| Jun 05 2024 | 9.31 | 0.150 | 1.69% | 9.16 | 9.37 | 9.16 | 75,905.00 |
| Jun 04 2024 | 9.15 | 0.220 | 2.48% | 8.91 | 9.24 | 8.76 | 74,093.00 |
| Jun 03 2024 | 8.93 | 0.00 | 0.00% | 8.93 | 8.93 | 8.93 | 0.00 |
| Jun 02 2024 | 8.93 | -0.210 | -2.33% | 9.06 | 9.16 | 8.89 | 26,769.00 |
| Jun 01 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 0.00 |
| May 31 2024 | 9.15 | -0.210 | -2.28% | 9.17 | 9.24 | 9.07 | 27,178.00 |
| May 30 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.36 | 9.36 | 0.00 |
| May 29 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.36 | 9.36 | 0.00 |
| May 28 2024 | 9.36 | -0.290 | -3.03% | 9.66 | 9.71 | 9.22 | 91,484.00 |
| May 27 2024 | 9.65 | 0.600 | 6.68% | 9.06 | 9.70 | 9.04 | 54,139.00 |
| May 26 2024 | 9.05 | -0.040 | -0.47% | 9.07 | 9.20 | 8.92 | 85,590.00 |
| May 25 2024 | 9.09 | 0.130 | 1.49% | 8.94 | 9.17 | 8.90 | 83,472.00 |
| May 24 2024 | 8.96 | -0.040 | -0.43% | 8.91 | 9.19 | 8.69 | 109,918.00 |
| May 23 2024 | 9.00 | 0.00 | -0.02% | 9.02 | 9.12 | 8.92 | 27,589.00 |
| May 22 2024 | 9.00 | -0.320 | -3.47% | 9.32 | 9.37 | 8.91 | 79,137.00 |
| May 21 2024 | 9.32 | 0.250 | 2.75% | 9.10 | 9.44 | 8.89 | 95,568.00 |
| May 20 2024 | 9.07 | 0.950 | 11.75% | 8.12 | 9.09 | 8.02 | 72,231.00 |
| May 19 2024 | 8.12 | -0.460 | -5.39% | 8.56 | 8.69 | 8.09 | 54,989.00 |
| May 18 2024 | 8.58 | 0.010 | 0.09% | 8.57 | 8.72 | 8.45 | 62,002.00 |
| May 17 2024 | 8.57 | 0.200 | 2.38% | 8.37 | 8.70 | 8.28 | 78,893.00 |
| May 16 2024 | 8.37 | -0.110 | -1.34% | 8.50 | 8.58 | 8.10 | 84,494.00 |
| May 15 2024 | 8.49 | 0.690 | 8.85% | 7.82 | 8.57 | 7.73 | 79,025.00 |
| May 14 2024 | 7.80 | -0.380 | -4.63% | 8.17 | 8.24 | 7.77 | 80,534.00 |
| May 13 2024 | 8.18 | -0.210 | -2.55% | 8.38 | 8.52 | 7.92 | 76,523.00 |
| May 12 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0.00 |
| May 11 2024 | 8.39 | -0.070 | -0.77% | 8.45 | 8.57 | 8.33 | 64,849.00 |
| May 10 2024 | 8.46 | -0.360 | -4.05% | 8.80 | 8.91 | 8.37 | 71,263.00 |
| May 09 2024 | 8.81 | 0.230 | 2.67% | 8.59 | 8.90 | 8.39 | 65,728.00 |
| May 08 2024 | 8.58 | -0.410 | -4.58% | 8.80 | 8.81 | 8.51 | 70,554.00 |
| May 07 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0.00 |
| May 06 2024 | 9.00 | 0.010 | 0.10% | 9.25 | 9.53 | 8.99 | 26,042.00 |
| May 05 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| May 04 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| May 03 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| May 02 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| May 01 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| Apr 30 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| Apr 29 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
| Apr 28 2024 | 8.99 | -0.790 | -8.09% | 9.01 | 9.20 | 8.94 | 58,081.00 |
| Apr 26 2024 | 9.78 | 0.00 | 0.00% | 9.78 | 9.78 | 9.78 | 0.00 |
