Register for streaming realtime charts, analysis tools, and prices.APTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 8.11 | -0.470 | -5.43% | 8.57 | 8.69 | 8.08 | 447,403.00 |
| May 18 2024 | 8.58 | 0.00 | 0.02% | 8.56 | 8.73 | 8.44 | 441,869.00 |
| May 17 2024 | 8.58 | 0.210 | 2.45% | 8.37 | 8.71 | 8.27 | 653,773.00 |
| May 16 2024 | 8.37 | -0.110 | -1.24% | 8.50 | 8.59 | 8.10 | 652,144.00 |
| May 15 2024 | 8.48 | 0.680 | 8.78% | 7.89 | 8.57 | 7.82 | 606,278.00 |
| May 14 2024 | 7.79 | -0.380 | -4.68% | 8.17 | 8.24 | 7.77 | 688,382.00 |
| May 13 2024 | 8.18 | -0.170 | -2.07% | 8.37 | 8.55 | 7.91 | 1,116,816.00 |
| May 12 2024 | 8.35 | -0.040 | -0.44% | 8.40 | 8.52 | 8.31 | 276,522.00 |
| May 11 2024 | 8.39 | -0.070 | -0.83% | 8.45 | 8.57 | 8.30 | 268,243.00 |
| May 10 2024 | 8.46 | -0.360 | -4.11% | 8.80 | 8.93 | 8.37 | 478,149.00 |
| May 09 2024 | 8.82 | 0.230 | 2.69% | 8.58 | 8.91 | 8.38 | 416,103.00 |
| May 08 2024 | 8.59 | -0.200 | -2.30% | 8.80 | 8.81 | 8.49 | 518,590.00 |
| May 07 2024 | 8.79 | -0.450 | -4.88% | 9.01 | 9.15 | 8.76 | 526,066.00 |
| May 06 2024 | 9.24 | 0.00 | 0.00% | 9.24 | 9.24 | 9.24 | 0.00 |
| May 05 2024 | 9.24 | 0.130 | 1.40% | 9.13 | 9.30 | 8.93 | 416,050.00 |
| May 04 2024 | 9.11 | 0.040 | 0.49% | 9.07 | 9.31 | 8.99 | 634,342.00 |
| May 03 2024 | 9.07 | 0.220 | 2.46% | 8.88 | 9.20 | 8.79 | 722,250.00 |
| May 02 2024 | 8.85 | -0.090 | -1.05% | 8.91 | 8.97 | 8.47 | 769,178.00 |
| May 01 2024 | 8.94 | 0.250 | 2.82% | 8.70 | 8.98 | 8.15 | 1,895,470.00 |
| Apr 30 2024 | 8.70 | -0.410 | -4.51% | 9.08 | 9.28 | 8.14 | 1,565,022.00 |
| Apr 29 2024 | 9.11 | 0.120 | 1.31% | 9.01 | 9.19 | 8.79 | 1,041,276.00 |
| Apr 28 2024 | 8.99 | -0.020 | -0.17% | 9.00 | 9.24 | 8.94 | 495,029.00 |
| Apr 27 2024 | 9.01 | 0.160 | 1.80% | 8.86 | 9.11 | 8.37 | 758,331.00 |
| Apr 26 2024 | 8.85 | -0.300 | -3.24% | 9.03 | 9.11 | 8.72 | 897,628.00 |
| Apr 25 2024 | 9.14 | 0.00 | 0.00% | 9.14 | 9.14 | 9.14 | 0.00 |
| Apr 24 2024 | 9.14 | -0.630 | -6.42% | 9.79 | 10.03 | 9.06 | 1,454,915.00 |
| Apr 23 2024 | 9.77 | -0.420 | -4.16% | 10.17 | 10.30 | 9.66 | 1,167,805.00 |
| Apr 22 2024 | 10.20 | 0.200 | 1.98% | 10.02 | 10.40 | 9.88 | 1,050,965.00 |
| Apr 21 2024 | 10.00 | -0.250 | -2.40% | 10.17 | 10.28 | 9.67 | 523,700.00 |
| Apr 20 2024 | 10.24 | 0.840 | 8.89% | 9.40 | 10.29 | 9.27 | 755,244.00 |
| Apr 19 2024 | 9.41 | -0.080 | -0.87% | 9.48 | 9.69 | 8.60 | 1,489,574.00 |
| Apr 18 2024 | 9.49 | 0.340 | 3.71% | 9.10 | 9.73 | 8.81 | 1,398,002.00 |
| Apr 17 2024 | 9.15 | -0.110 | -1.19% | 9.21 | 9.65 | 8.85 | 1,505,411.00 |
| Apr 16 2024 | 9.26 | 0.140 | 1.53% | 9.10 | 9.38 | 8.58 | 1,820,974.00 |
| Apr 15 2024 | 9.12 | -0.450 | -4.69% | 9.48 | 9.95 | 8.80 | 2,521,932.00 |
| Apr 14 2024 | 9.57 | 0.820 | 9.34% | 8.76 | 9.77 | 8.39 | 3,479,253.00 |
| Apr 13 2024 | 8.75 | -1.05 | -10.67% | 9.74 | 10.42 | 7.23 | 6,543,815.00 |
| Apr 12 2024 | 9.80 | -2.05 | -17.32% | 11.87 | 12.21 | 8.32 | 3,973,166.00 |
| Apr 11 2024 | 11.85 | -0.360 | -2.97% | 12.16 | 12.53 | 11.72 | 1,039,562.00 |
| Apr 10 2024 | 12.21 | -0.520 | -4.05% | 12.69 | 12.81 | 11.54 | 2,121,676.00 |
| Apr 09 2024 | 12.73 | -1.54 | -10.78% | 14.27 | 14.30 | 12.68 | 1,351,511.00 |
| Apr 08 2024 | 14.27 | 0.640 | 4.68% | 13.59 | 14.41 | 13.23 | 1,185,948.00 |
| Apr 07 2024 | 13.63 | 0.410 | 3.13% | 13.19 | 13.84 | 13.10 | 819,164.00 |
| Apr 06 2024 | 13.22 | 0.080 | 0.62% | 13.09 | 13.53 | 12.87 | 944,227.00 |
| Apr 05 2024 | 13.13 | -1.03 | -7.25% | 14.10 | 14.13 | 12.59 | 3,625,436.00 |
| Apr 04 2024 | 14.16 | 0.020 | 0.14% | 14.12 | 14.74 | 13.84 | 769,013.00 |
| Apr 03 2024 | 14.14 | -0.520 | -3.58% | 14.66 | 14.95 | 13.68 | 2,052,417.00 |
| Apr 02 2024 | 14.67 | -2.02 | -12.08% | 16.64 | 16.65 | 14.63 | 2,369,434.00 |
| Apr 01 2024 | 16.68 | -0.400 | -2.35% | 17.02 | 17.90 | 16.39 | 2,560,033.00 |
| Mar 31 2024 | 17.08 | 0.480 | 2.90% | 16.57 | 17.21 | 16.38 | 756,489.00 |
| Mar 30 2024 | 16.60 | -0.610 | -3.55% | 17.16 | 17.70 | 16.52 | 680,958.00 |
| Mar 29 2024 | 17.21 | -0.170 | -0.98% | 17.24 | 17.39 | 16.75 | 904,113.00 |
| Mar 28 2024 | 17.38 | -0.290 | -1.62% | 17.74 | 18.29 | 16.91 | 1,645,558.00 |
| Mar 27 2024 | 17.67 | -0.390 | -2.15% | 18.08 | 18.89 | 17.43 | 2,101,925.00 |
| Mar 26 2024 | 18.06 | 0.730 | 4.22% | 17.28 | 19.34 | 17.00 | 2,795,648.00 |
| Mar 25 2024 | 17.32 | 0.980 | 6.03% | 16.25 | 17.38 | 15.75 | 1,656,318.00 |
| Mar 24 2024 | 16.34 | 0.180 | 1.11% | 16.22 | 16.85 | 15.80 | 1,487,305.00 |
| Mar 23 2024 | 16.16 | -0.120 | -0.72% | 16.15 | 16.33 | 15.48 | 1,315,631.00 |
| Mar 22 2024 | 16.28 | 1.25 | 8.31% | 15.01 | 16.97 | 14.79 | 3,187,869.00 |
| Mar 21 2024 | 15.03 | -0.540 | -3.46% | 15.72 | 16.37 | 14.76 | 2,273,649.00 |
| Mar 20 2024 | 15.57 | 0.110 | 0.68% | 15.56 | 15.95 | 14.02 | 3,221,675.00 |
| Mar 19 2024 | 15.46 | 1.06 | 7.35% | 14.34 | 16.75 | 13.54 | 7,572,220.00 |
| Mar 18 2024 | 14.40 | 0.380 | 2.69% | 13.93 | 15.45 | 13.71 | 3,291,224.00 |
| Mar 17 2024 | 14.03 | 0.720 | 5.40% | 13.36 | 16.00 | 13.20 | 4,960,880.00 |
| Mar 16 2024 | 13.31 | -1.85 | -12.20% | 14.97 | 15.75 | 12.91 | 4,496,140.00 |
| Mar 15 2024 | 15.16 | 2.01 | 15.32% | 14.31 | 15.20 | 12.05 | 4,184,347.00 |
| Mar 14 2024 | 13.14 | 0.00 | 0.00% | 13.14 | 13.14 | 13.14 | 0.00 |
| Mar 13 2024 | 13.14 | -0.230 | -1.70% | 13.33 | 13.78 | 12.83 | 1,112,744.00 |
| Mar 12 2024 | 13.37 | -0.090 | -0.68% | 13.46 | 13.72 | 12.49 | 1,430,162.00 |
| Mar 11 2024 | 13.46 | 0.710 | 5.60% | 12.75 | 13.56 | 12.06 | 1,592,392.00 |
| Mar 10 2024 | 12.75 | -0.470 | -3.57% | 13.14 | 13.43 | 12.40 | 993,382.00 |
| Mar 09 2024 | 13.22 | 0.00 | 0.00% | 13.22 | 13.22 | 13.22 | 0.00 |
| Mar 08 2024 | 13.22 | -0.020 | -0.18% | 13.27 | 13.57 | 12.61 | 1,013,891.00 |
| Mar 07 2024 | 13.24 | -0.420 | -3.04% | 13.63 | 13.96 | 13.13 | 1,444,663.00 |
| Mar 06 2024 | 13.66 | -0.020 | -0.12% | 13.59 | 14.57 | 12.86 | 2,897,374.00 |
| Mar 05 2024 | 13.67 | 1.59 | 13.15% | 12.04 | 13.88 | 11.45 | 5,102,003.00 |
| Mar 04 2024 | 12.09 | 0.480 | 4.16% | 11.56 | 12.65 | 11.35 | 2,261,176.00 |
| Mar 03 2024 | 11.60 | -0.530 | -4.35% | 12.09 | 12.39 | 10.74 | 1,678,576.00 |
| Mar 02 2024 | 12.13 | 0.270 | 2.28% | 11.84 | 12.26 | 11.49 | 1,642,226.00 |
| Mar 01 2024 | 11.86 | 0.160 | 1.37% | 11.76 | 12.00 | 11.45 | 1,881,974.00 |
| Feb 29 2024 | 11.70 | -0.610 | -4.95% | 12.15 | 13.16 | 11.32 | 3,614,088.00 |
| Feb 28 2024 | 12.31 | 2.36 | 23.69% | 9.96 | 13.00 | 9.89 | 5,148,623.00 |
| Feb 27 2024 | 9.95 | -0.190 | -1.91% | 10.13 | 10.39 | 9.72 | 1,308,049.00 |
| Feb 26 2024 | 10.15 | 0.490 | 5.09% | 9.63 | 10.38 | 9.32 | 1,444,796.00 |
| Feb 25 2024 | 9.65 | 0.180 | 1.94% | 9.48 | 9.72 | 9.31 | 479,854.00 |
| Feb 24 2024 | 9.47 | 0.360 | 3.96% | 9.13 | 9.50 | 9.03 | 436,824.00 |
| Feb 23 2024 | 9.11 | -0.120 | -1.30% | 9.24 | 9.34 | 8.88 | 510,041.00 |
| Feb 22 2024 | 9.23 | 0.00 | 0.00% | 9.22 | 9.50 | 8.94 | 613,184.00 |
| Feb 21 2024 | 9.23 | -0.400 | -4.20% | 9.73 | 9.86 | 8.86 | 1,178,864.00 |
| Feb 20 2024 | 9.63 | -0.490 | -4.86% | 10.14 | 10.16 | 9.14 | 1,505,267.00 |
