ApeCoin Historical Data - APEUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
BSTP
ApeCoin (Bitstamp:APEUSD)
ApeCoin (Bitstamp:APEUSD) Historical

ApeCoin (APEUSD)

1.30

0.00

( 0.00% )

Updated: 21:17:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	1.3	-0.05	-3.70	1.32	1.34	1.29	2185
1714262280	1.35	-0.03	-2.17	1.38	1.48	1.24	1460
1714175880	1.38	0.12	9.52	1.26	1.43	1.23	7438
1714089480	1.26	0	0.00	1.26	1.26	1.26	0
1714003080	1.26	-0.07	-5.26	1.33	1.35	1.26	2243
1713916680	1.33	-0.01	-0.75	1.33	1.39	1.3	376
1713830280	1.34	0.06	4.69	1.31	1.36	1.3	3525
1713743880	1.28	-0.03	-2.29	1.31	1.33	1.24	7529
1713657480	1.31	0.06	4.80	1.35	1.39	1.25	14292
1713571080	1.25	-0.13	-9.42	1.37	1.5	1.18	15710
1713484680	1.38	0.17	14.05	1.28	1.38	1.28	402
1713398280	1.21	0	0.00	1.2	1.3	1.13	1127
1713311880	1.21	-0.01	-0.82	1.24	1.25	1.15	3439
1713225480	1.22	0	0.00	1.25	1.45	1.2	9403
1713139080	1.22	0.14	12.96	1.3	1.42	1.16	3720
1713052680	1.08	-0.31	-22.30	1.28	1.47	1.04	26793
1712966280	1.39	-0.25	-15.24	1.62	1.66	1.25	13741
1712879880	1.64	-0.04	-2.38	1.7	1.79	1.6	6952
1712793480	1.68	-0.02	-1.18	1.67	1.7	1.6	1529
1712707080	1.7	-0.07	-3.95	1.79	1.8	1.7	1260
1712620680	1.77	0.01	0.57	1.68	1.83	1.68	1530
1712534280	1.76	0.06	3.53	1.71	1.76	1.7	231
1712447880	1.7	0	0.00	1.65	1.73	1.65	2698
1712361480	1.7	-0.02	-1.16	1.75	1.78	1.63	1455
1712275080	1.72	0.03	1.78	1.69	1.85	1.67	1773
1712188680	1.69	-0.11	-6.11	1.71	1.78	1.69	1342
1712102280	1.8	-0.08	-4.26	1.88	1.95	1.7	7790
1712015880	1.88	-0.12	-6.00	2.08	2.08	1.83	7080
1711929480	2	0.03	1.52	2.02	2.02	1.91	5812
1711843080	1.97	-0.08	-3.90	2.09	2.11	1.97	608
1711756680	2.05	0.02	0.99	2.04	2.11	1.99	928
1711670280	2.03	0.02	1.00	1.99	2.14	1.98	1885
1711583880	2.01	-0.06	-2.90	2.06	2.14	1.97	3487
1711497480	2.07	0.01	0.49	2.07	2.13	2.01	2072
1711411080	2.06	0.08	4.04	1.99	2.07	1.99	5149
1711324680	1.98	0.07	3.66	1.88	1.98	1.71	7896
1711238280	1.91	0.05	2.69	1.89	1.96	1.89	3711
1711151880	1.86	-0.04	-2.11	1.87	1.99	1.82	1846
1711065480	1.9	-0.02	-1.04	1.95	1.96	1.86	4814
1710979080	1.92	0.16	9.09	1.81	2.15	1.72	13014
1710892680	1.76	-0.22	-11.11	1.95	2.06	1.76	11613
1710806280	1.98	-0.11	-5.26	2.05	2.14	1.95	5437
1710719880	2.09	-0.04	-1.88	2.11	2.18	1.95	4610
1710633480	2.13	-0.06	-2.74	2.16	2.25	2.01	3421
1710547080	2.19	-0.22	-9.13	2.34	2.5	2.06	5805
1710460680	2.41	0	0.00	2.41	2.41	2.41	0
1710374280	2.41	0.1	4.33	2.41	2.78	2.35	7269
1710287880	2.31	-0.18	-7.23	2.33	2.95	2.2	18951
1710201480	2.49	0.21	9.21	2.26	2.51	2.15	10339
1710115080	2.28	0.03	1.33	2.29	2.38	2.19	12041
1710028680	2.25	0.07	3.21	2.2	2.39	2.2	11313
1709942280	2.18	-0.09	-3.96	2.26	5.35	2.11	24949
1709855880	2.27	0.09	4.13	2.2	2.27	2.2	4887
1709769480	2.18	0.04	1.87	2.14	2.35	1.98	7431
1709683080	2.14	-0.3	-12.30	2.36	2.4	1.96	21286
1709596680	2.44	0.28	12.96	2.31	2.48	2.1	23112
1709510280	2.16	-0.12	-5.26	2.38	2.4	2.1	15150
1709423880	2.28	0.18	8.57	2.1	2.65	2.05	9432
1709337480	2.1	0.11	5.53	1.99	2.1	1.92	5111
1709251080	1.99	0.1	5.29	1.89	2.02	1.89	16341
1709164680	1.89	-0.03	-1.56	1.91	1.98	1.81	7826
1709078280	1.92	-0.1	-4.95	2.01	2.12	1.91	11073
1708991880	2.02	0.19	10.38	1.84	2.02	1.84	14406
1708905480	1.83	0.07	3.98	1.77	1.84	1.75	3648
1708819080	1.76	0.1	6.02	1.73	1.77	1.71	917
1708732680	1.66	-0.03	-1.78	1.69	1.69	1.63	5430
1708646280	1.69	-0.05	-2.87	1.72	1.74	1.6	8525
1708559880	1.74	-0.12	-6.45	1.85	1.85	1.65	4626
1708473480	1.86	0.1	5.68	1.74	1.89	1.7	16550
1708387080	1.76	0.02	1.15	1.74	1.82	1.69	4622
1708300680	1.74	0.06	3.57	1.7	1.74	1.65	5159
1708214280	1.68	-0.01	-0.59	1.64	1.68	1.57	5125
1708127880	1.69	0.01	0.60	1.61	1.69	1.57	9893
1708041480	1.68	0.12	7.69	1.59	1.68	1.54	6151
1707955080	1.56	0.04	2.63	1.52	1.58	1.49	2894
1707868680	1.52	0.05	3.40	1.49	1.52	1.45	3004
1707782280	1.47	0.06	4.26	1.43	1.47	1.4	1240
1707695880	1.41	-0.01	-0.70	1.43	1.46	1.39	1881
1707609480	1.42	-0.02	-1.39	1.44	1.45	1.39	919
1707523080	1.44	0.03	2.13	1.45	1.45	1.44	17
1707436680	1.41	0.02	1.44	1.44	1.47	1.36	2768
1707350280	1.39	0.01	0.72	1.44	1.5	1.35	779
1707263880	1.38	0	0.00	1.38	1.38	1.38	0
1707177480	1.38	0.02	1.47	1.36	1.42	1.31	2507
1707091080	1.36	-0.03	-2.16	1.39	1.45	1.36	1558
1707004680	1.39	-0.04	-2.80	1.42	1.42	1.39	933
1706918280	1.43	-0.08	-5.30	1.5	1.6	1.41	3095
1706831880	1.51	0.1	7.09	1.38	1.6	1.38	6765
1706745480	1.41	-0.02	-1.40	1.44	1.45	1.39	1907
1706659080	1.43	0	0.00	1.42	1.45	1.39	1082
1706572680	1.43	0.01	0.70	1.39	1.44	1.27	2201
1706486280	1.42	0.01	0.71	1.41	1.47	1.41	1422
1706399880	1.41	0.02	1.44	1.4	1.45	1.4	4434

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions