Dark

APTUSDC
APT / USD Coin
crypto

Inactive

May 31, 2023 12:57:00 AM EDT

8.4862USDC-2.319%(-0.2015)50

Composite
0.6300 Binance
0.6300 OKX
0.6285

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-31	8.4967	8.4967	8.4862	8.4862	-2.319%	5	0.000%
2023-05-30	8.3491	8.6878	8.3265	8.6877	+4.223%	68	-2.319%
2023-05-29	8.3995	8.3996	8.2622	8.3357	+0.886%	27	+1.805%
2023-05-28	7.9007	8.7105	7.9007	8.2625	+3.791%	90	+2.707%
2023-05-27	7.9607	7.9607	7.9607	7.9607	-2.503%	4	+6.601%
2023-05-26	7.7936	8.1764	7.7866	8.1651	+1.286%	8	+3.933%
2023-05-25	7.8061	8.0837	7.6271	8.0614	-4.448%	49,960	+5.270%
2023-05-24	8.1345	8.4367	8.1345	8.4367	+2.495%	3	+0.587%
2023-05-23	7.8395	8.2313	7.8394	8.2313	+4.805%	87	+3.097%
2023-05-22	7.7836	8.2299	7.7836	7.8539	-3.804%	4	+8.051%
2023-05-21	8.5537	8.5872	8.1645	8.1645	-0.147%	19	+3.940%
2023-05-20	8.1765	8.1765	8.1765	8.1765	-0.021%	2	+3.788%
2023-05-19	8.3434	8.3434	8.1782	8.1782	-6.032%	18	+3.766%
2023-05-18	8.1692	8.7032	8.1692	8.7032	+4.003%	7	-2.493%
2023-05-17	8.3682	8.3682	8.3682	8.3682	+0.202%	3	+1.410%
2023-05-16	8.4129	8.8053	8.3287	8.3513	-3.706%	7	+1.615%
2023-05-15	8.2832	8.6728	8.2832	8.6727	+0.191%	9	-2.150%
2023-05-14	8.3559	8.6562	8.0877	8.6562	+8.031%	12	-1.964%
2023-05-13	8.1511	8.1512	8.0127	8.0127	+5.607%	29	+5.909%
2023-05-12	8.0000	8.0935	7.5873	7.5873	-7.037%	85	+11.847%
2023-05-11	8.3221	8.7470	8.1616	8.1616	-2.785%	25	+3.977%
2023-05-10	8.0181	8.7835	8.0181	8.3954	+3.393%	56	+1.082%
2023-05-09	8.9009	8.9009	8.1199	8.1199	-8.759%	8	+4.511%
2023-05-08	9.4631	9.4631	8.5007	8.8994	-1.177%	51	-4.643%
2023-05-07	9.0011	9.2659	9.0011	9.0054	+0.057%	109	-5.765%
2023-05-06	9.6075	9.9230	9.0003	9.0003	-5.496%	100	-5.712%
2023-05-05	9.3605	9.8631	9.2877	9.5237	-3.169%	806	-10.894%
2023-05-04	9.3010	10.1472	9.3010	9.8354	+2.053%	64	-13.718%
2023-05-03	9.7886	9.8942	9.4130	9.6375	-0.997%	371	-11.946%
2023-05-02	10.0836	10.0836	9.4621	9.7346	-1.688%	29	-12.824%
2023-05-01	10.1085	10.1085	9.9017	9.9017	-7.431%	3	-14.296%
2023-04-30	10.4908	10.6966	10.1829	10.6966	+3.070%	139	-20.665%
2023-04-29	9.8569	10.8141	9.8569	10.3780	+3.104%	64	-18.229%
2023-04-28	10.3293	10.3895	9.9320	10.0656	+1.954%	8	-15.691%
2023-04-27	9.7919	10.0412	9.5863	9.8727	-9.257%	8	-14.044%
2023-04-26	10.1804	10.8798	9.7610	10.8798	+8.600%	147	-22.000%
2023-04-25	10.2678	10.2678	9.6349	10.0182	+2.350%	5	-15.292%
2023-04-24	9.6335	10.3603	9.6335	9.7882	-4.062%	58	-13.302%
2023-04-23	10.5873	10.5873	9.8102	10.2026	-2.947%	220	-16.823%
2023-04-22	10.9547	10.9547	9.8218	10.5124	+0.575%	143	-19.274%
2023-04-21	11.2743	11.2743	10.4523	10.4523	-4.543%	189	-18.810%
2023-04-20	10.8747	11.5150	10.8747	10.9498	-6.614%	134	-22.499%
2023-04-19	12.0596	12.1760	11.7246	11.7253	-6.326%	19	-27.625%
2023-04-18	12.0582	12.5172	12.0582	12.5172	+0.664%	100	-32.204%
2023-04-17	12.3280	12.8252	11.5232	12.4346	+2.714%	264	-31.753%
2023-04-16	12.8085	12.8085	12.1061	12.1061	-5.092%	2	-29.901%
2023-04-15	11.8466	12.8842	11.8466	12.7556	-1.218%	134	-33.471%
2023-04-14	12.7104	13.5600	11.8017	12.9129	+7.834%	3,299	-34.281%
2023-04-13	11.5692	12.4131	10.8873	11.9748	+9.884%	306	-29.133%
2023-04-12	10.8978	10.8978	10.8977	10.8977	-7.647%	10	-22.129%
2023-04-11	10.6807	11.8000	10.6807	11.8000	+10.225%	787	-28.083%
2023-04-10	11.0000	11.1650	10.5303	10.7054	-3.039%	197	-20.730%
2023-04-09	10.6662	11.0409	10.6662	11.0409	+3.420%	12	-23.139%
2023-04-08	10.7011	11.3297	10.6669	10.6758	-0.370%	110	-20.510%
2023-04-07	11.7250	11.7251	10.3293	10.7154	-3.427%	2,513	-20.804%
2023-04-06	11.5661	11.5669	11.0956	11.0956	-7.014%	15	-23.517%
2023-04-05	11.7284	11.9326	11.7284	11.9326	+3.530%	20	-28.882%
2023-04-04	10.8811	11.5314	10.8811	11.5257	-1.753%	35	-26.372%
2023-04-03	12.3018	12.3382	11.1774	11.7314	-5.047%	184	-27.663%
2023-04-02	11.3465	12.3550	11.3465	12.3550	+8.367%	3	-31.314%
2023-04-01	11.6111	11.6111	11.4011	11.4011	-0.221%	8	-25.567%
2023-03-31	11.4263	11.4263	11.4263	11.4263	+0.034%	0.9626913349028120	-25.731%
2023-03-30	11.6993	11.6994	11.4224	11.4224	+3.498%	15	-25.706%
2023-03-29	11.3493	11.9211	11.0364	11.0364	-1.741%	28	-23.107%
2023-03-28	11.0300	11.2320	10.8313	11.2320	+1.831%	20	-24.446%
2023-03-27	11.0300	11.0300	11.0300	11.0300	-8.503%	0.959	-23.063%
2023-03-26	11.7001	12.0550	11.4452	12.0550	+3.021%	151	-29.604%
2023-03-25	12.0436	12.2000	11.7015	11.7015	-11.953%	88	-27.478%
2023-03-24	13.2901	13.2901	13.2901	13.2901	+8.713%	2	-36.146%
2023-03-23	11.8279	13.0551	11.8258	12.2249	-0.632%	319	-30.583%
2023-03-22	12.4784	12.4784	11.6459	12.3027	+4.620%	1,247	-31.022%
2023-03-21	11.8345	12.4462	11.7594	11.7594	-8.927%	81	-27.835%
2023-03-20	12.6790	12.9120	12.6310	12.9120	-0.833%	12	-34.277%
2023-03-19	13.3715	13.3715	12.6311	13.0204	+3.083%	9	-34.824%
2023-03-17	12.4657	12.6310	12.4657	12.6310	+1.326%	15	-32.815%
2023-03-16	12.4657	12.4657	12.4657	12.4657	-5.927%	11	-31.924%
2023-03-15	13.2511	13.2511	13.2511	13.2511	-9.315%	3	-35.959%
2023-03-14	12.5784	14.6123	12.5784	14.6123	+16.124%	683	-41.924%
2023-03-13	11.1904	12.5834	11.1904	12.5834	+14.131%	408	-32.560%
2023-03-12	11.1500	11.1500	10.5002	11.0254	-1.559%	46	-23.030%
2023-03-11	10.6111	12.4441	10.5800	11.2000	+6.681%	2,066	-24.230%
2023-03-10	11.3413	11.6215	9.5037	10.4986	-8.875%	1,511	-19.168%
2023-03-09	10.7872	11.5211	10.2664	11.5211	+14.003%	9,930	-26.342%
2023-03-08	11.3222	11.3222	10.1060	10.1060	-4.400%	105	-16.028%
2023-03-07	10.9174	11.6838	10.5711	10.5711	-9.045%	238	-19.723%
2023-03-06	11.5960	11.6223	10.7658	11.6223	+6.837%	179	-26.983%
2023-03-05	10.6914	11.5288	10.6914	10.8785	-6.782%	25	-21.991%
2023-03-03	11.6700	11.6700	11.6700	11.6700	-9.535%	41	-27.282%
2023-03-02	13.1862	13.5727	12.5727	12.9000	+2.878%	266	-34.216%
2023-03-01	12.5391	12.5391	12.5391	12.5391	-0.126%	80	-32.322%
2023-02-27	12.6537	12.8963	11.0000	12.5549	-0.781%	558	-32.407%
2023-02-26	12.6537	12.6537	12.6537	12.6537	+5.978%	4	-32.935%
2023-02-25	12.2226	12.9257	11.9372	11.9399	-5.803%	207	-28.926%
2023-02-24	12.6754	12.6754	12.6754	12.6754	-7.411%	7	-33.050%
2023-02-23	13.6901	13.6901	13.6900	13.6900	+7.539%	15	-38.012%
2023-02-22	12.7303	12.7303	12.7303	12.7303	-7.121%	656	-33.339%
2023-02-21	14.2000	14.2000	13.1156	13.7063	-3.477%	378	-38.085%
2023-02-20	13.9000	14.2000	13.9000	14.2000	-3.315%	79	-40.238%
2023-02-19	14.6868	14.6869	14.6868	14.6869	+5.547%	29	-42.219%
2023-02-18	14.3376	14.3376	13.9150	13.9150	-10.725%	13	-39.014%
2023-02-16	16.0099	16.5667	15.5866	15.5866	+6.991%	852	-45.555%
2023-02-15	14.5682	14.5682	14.5682	14.5682	+2.883%	6	-41.748%
2023-02-14	13.0223	14.1667	12.0000	14.1600	+9.497%	524	-40.069%
2023-02-13	13.8000	14.0461	12.6621	12.9319	-1.860%	99	-34.378%
2023-02-12	13.2269	14.2787	13.1770	13.1770	-9.747%	20	-35.598%
2023-02-11	12.5274	14.6500	12.5273	14.6000	+16.127%	65	-41.875%
2023-02-10	13.5000	13.5000	12.2290	12.5724	-14.225%	62	-32.501%
2023-02-09	14.4875	14.6574	14.0000	14.6574	-8.944%	3	-42.103%
2023-02-08	16.0365	16.0972	15.1599	16.0972	+10.164%	122	-47.282%
2023-02-07	14.5379	15.4925	14.5379	14.6120	-4.434%	12	-41.923%
2023-02-06	15.0000	15.3564	14.3915	15.2900	-0.674%	30	-44.498%
2023-02-05	16.0194	16.9790	15.3936	15.3938	-5.124%	338	-44.873%
2023-02-04	17.5499	17.5499	16.2252	16.2252	-0.667%	1	-47.697%
2023-02-03	17.2374	18.5400	16.3341	16.3341	-12.036%	432	-48.046%
2023-02-02	16.0881	18.6230	16.0881	18.5691	+16.057%	45	-54.299%
2023-02-01	18.0837	18.0837	16.0000	16.0000	-20.370%	29	-46.961%
2023-01-30	17.5351	20.0929	17.2087	20.0929	+14.616%	92	-57.765%
2023-01-29	29.1600	29.1600	17.5296	17.5306	-45.893%	53	-51.592%
2023-01-28	18.0197	36.0000	16.9976	32.4000	+80.081%	1,868	-73.808%
2023-01-27	17.4581	18.5738	16.9004	17.9919	-5.412%	78	-52.833%
2023-01-26	14.3262	20.2798	14.3262	19.0214	+46.050%	319	-55.386%
2023-01-25	12.9793	13.0239	12.0000	13.0239	+4.954%	182	-34.841%
2023-01-24	12.5236	13.3361	12.4092	12.4092	-5.572%	856	-31.614%
2023-01-23	14.3560	14.3562	12.3003	13.1414	-5.254%	751	-35.424%
2023-01-22	12.6894	13.8702	12.6894	13.8702	+14.572%	130	-38.817%
2023-01-21	8.0275	13.3999	8.0275	12.1061	+42.614%	1,239	-29.901%
2023-01-20	7.9197	8.4887	7.6439	8.4887	+14.209%	18	-0.029%
2023-01-19	7.4036	8.1749	7.4036	7.4326	-0.839%	575	+14.175%
2023-01-18	8.1966	8.2020	7.2461	7.4955	-3.746%	426	+13.217%
2023-01-17	8.3423	8.3423	7.7136	7.7872	+1.965%	52	+8.976%
2023-01-16	8.1525	8.2356	7.6371	7.6371	-11.476%	5,211	+11.118%
2023-01-15	7.8700	8.6968	7.2708	8.6272	+14.077%	199	-1.634%
2023-01-14	7.0678	7.8173	6.5129	7.5626	+8.811%	182	+12.213%
2023-01-13	4.5103	6.9502	4.5103	6.9502	+69.505%	282	+22.100%
2023-01-10	4.1003	4.1003	4.1003	4.1003	+7.798%	58	+106.965%
2023-01-09	3.8037	3.8037	3.8037	3.8037	+3.037%	3	+123.104%
2023-01-08	3.6910	3.6916	3.6910	3.6916	-2.799%	9	+129.879%
2023-01-07	3.5975	3.7979	3.5961	3.7979	+2.646%	48	+123.445%
2023-01-06	3.7000	3.7000	3.7000	3.7000	0.000%	0.0001	+129.357%
2023-01-05	3.7001	3.7001	3.7000	3.7000	-3.384%	314	+129.357%
2023-01-03	3.7000	3.8296	3.7000	3.8296	+4.003%	51	+121.595%
2023-01-02	3.5498	3.6823	3.5497	3.6822	+8.469%	27	+130.465%
2022-12-31	3.3919	3.3947	3.3919	3.3947	+9.506%	323	+149.984%
2022-12-30	3.1000	3.1000	3.1000	3.1000	-4.762%	37	+173.748%
2022-12-29	3.1533	3.2550	3.1500	3.2550	-2.020%	414	+160.713%
2022-12-28	3.5000	3.5000	3.1858	3.3221	-9.549%	658	+155.447%
2022-12-27	3.5404	3.6779	3.5000	3.6728	+0.114%	914	+131.055%
2022-12-26	3.5301	3.6686	3.5300	3.6686	+2.189%	104	+131.320%
2022-12-25	3.6321	3.7474	3.5900	3.5900	-4.971%	121	+136.384%
2022-12-24	3.8063	3.8063	3.7778	3.7778	+5.021%	14	+124.633%
2022-12-23	3.6001	3.6001	3.5971	3.5972	-2.250%	79	+135.911%
2022-12-22	3.7000	3.8197	3.6212	3.6800	-2.439%	207	+130.603%
2022-12-21	3.9057	3.9725	3.7533	3.7720	-4.215%	554	+124.979%
2022-12-20	4.0262	4.0262	3.7005	3.9380	-11.970%	306	+115.495%
2022-12-19	4.0202	4.4735	4.0202	4.4735	+10.383%	202	+89.699%
2022-12-18	4.0499	4.1084	3.9756	4.0527	+1.317%	92	+109.396%
2022-12-17	4.3043	4.3043	4.0000	4.0000	-6.629%	110	+112.155%
2022-12-16	4.5700	4.7759	4.2840	4.2840	-10.767%	269	+98.091%
2022-12-15	4.6478	4.8581	4.5967	4.8009	+2.968%	195	+76.763%
2022-12-13	4.4550	4.6625	4.2793	4.6625	-5.808%	38	+82.010%
2022-12-12	4.7555	4.9500	4.3408	4.9500	+1.020%	782	+71.438%
2022-12-11	4.7091	4.9000	4.7091	4.9000	-0.386%	210	+73.188%
2022-12-10	4.6502	4.9190	4.6502	4.9190	-1.567%	4	+72.519%
2022-12-09	4.7625	4.9973	4.7623	4.9973	+1.986%	273	+69.816%
2022-12-07	5.0039	5.0040	4.7260	4.9000	-6.888%	45	+73.188%
2022-12-06	5.0950	5.3571	5.0263	5.2625	-2.906%	92	+61.258%
2022-12-05	5.0207	5.4360	5.0206	5.4200	+2.137%	135	+56.572%
2022-12-04	5.3979	5.4135	5.1572	5.3066	+5.872%	52	+59.918%
2022-12-03	5.0123	5.0123	5.0123	5.0123	+6.281%	0.1995092073499192	+69.308%
2022-12-02	4.7161	4.7161	4.7161	4.7161	+1.712%	4	+79.941%
2022-12-01	4.6367	4.6367	4.6367	4.6367	-2.664%	0.99	+83.022%
2022-11-30	4.7135	4.8962	4.7135	4.7636	-0.758%	371	+78.147%
2022-11-29	4.3480	4.8201	4.3479	4.8000	+1.268%	704	+76.796%
2022-11-28	4.7399	4.7476	4.6404	4.7399	+3.041%	707	+79.038%
2022-11-27	4.8155	4.8155	4.6000	4.6000	-7.853%	270	+84.483%
2022-11-26	4.6795	4.9920	4.6793	4.9920	+11.999%	309	+69.996%
2022-11-25	4.6100	4.6100	4.1855	4.4572	+6.334%	72	+90.393%
2022-11-24	4.1917	4.1917	4.1917	4.1917	-6.226%	2	+102.452%
2022-11-23	4.2967	4.4700	4.2441	4.4700	+13.633%	50	+89.848%
2022-11-22	4.1498	4.1498	3.9337	3.9337	-4.983%	5	+115.731%
2022-11-21	4.2733	4.4562	3.9291	4.1400	-3.015%	852	+104.981%
2022-11-20	4.4286	4.6981	4.2687	4.2687	-9.012%	389	+98.801%
2022-11-19	4.8069	4.8069	4.5085	4.6915	+6.121%	261	+80.885%
2022-11-18	4.7198	4.7420	4.4200	4.4209	-2.156%	54	+91.956%
2022-11-17	4.3947	4.9521	4.1418	4.5183	+10.745%	563	+87.818%
2022-11-16	4.1104	4.3782	4.0799	4.0799	-6.681%	257	+108.000%
2022-11-15	4.2038	4.6048	3.9229	4.3720	+3.189%	108,553	+94.103%
2022-11-14	4.3513	4.4972	3.7004	4.2369	+1.061%	181,980	+100.293%
2022-11-13	4.6727	4.8006	4.1700	4.1924	-12.377%	210,598	+102.419%
2022-11-12	4.7398	5.3023	4.3343	4.7846	-0.734%	213,859	+77.365%
2022-11-11	5.1132	5.5409	4.4676	4.8200	-4.320%	169,307	+76.062%
2022-11-10	4.2852	5.4597	3.4798	5.0376	+17.778%	197,503	+68.457%
2022-11-09	6.1207	6.8997	4.1189	4.2772	-28.779%	93,903	+98.405%
2022-11-08	7.0841	7.5999	6.0000	6.0055	-14.550%	176,164	+41.307%
2022-11-07	7.8307	8.2999	6.3300	7.0281	-10.271%	131,433	+20.747%
2022-11-06	7.7486	8.2998	7.4502	7.8326	+0.990%	361,775	+8.345%
2022-11-05	7.3796	7.8749	7.2788	7.7558	+5.698%	363,032	+9.417%
2022-11-04	7.3654	7.5753	7.1544	7.3377	-0.425%	335,116	+15.652%
2022-11-03	7.2362	7.9000	7.1668	7.3690	+1.813%	380,028	+15.161%
2022-11-02	7.9402	8.6967	7.1705	7.2378	-8.954%	383,780	+17.248%
2022-11-01	7.8285	8.3140	7.7423	7.9496	+1.217%	349,608	+6.750%
2022-10-31	7.9723	8.2999	7.6203	7.8540	+0.767%	420,107	+8.049%
2022-10-30	7.9627	8.3799	7.6000	7.7942	-2.092%	878,253	+8.878%
2022-10-29	8.1954	9.0807	7.8006	7.9607	-2.851%	637,374	+6.601%
2022-10-28	9.1921	9.2591	7.9001	8.1943	-10.855%	1,005,281	+3.562%
2022-10-27	8.9959	10.1705	8.7899	9.1921	+2.307%	894,063	-7.679%
2022-10-26	9.4604	9.4877	8.4097	8.9848	-4.837%	721,590	-5.549%
2022-10-25	9.6765	9.7895	9.0643	9.4415	-2.940%	891,015	-10.118%
2022-10-24	9.5653	10.4736	9.0211	9.7275	+1.223%	519,491	-12.761%
2022-10-23	8.7291	10.9498	8.6025	9.6100	+10.161%	387,247	-11.694%
2022-10-22	7.4517	8.9999	7.3321	8.7236	+16.461%	952,388	-2.721%
2022-10-21	7.2812	7.7000	7.0088	7.4906	+2.842%	623,027	+13.291%
2022-10-20	7.8451	8.5198	6.7462	7.2836	-7.157%	1,043,637	+16.511%
2022-10-19	4.5000	12.4000	4.5000	7.8451	0.000%	529,129	+8.172%

.dark-mode .xSvQSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSvQSX{ color: #333333; background-color: white; border: 2px solid #333333; }APTUSDCAPT / USD Coincrypto

APTUSDC
APT / USD Coin
crypto