APEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 1.28 | 0.00 | 0.25% | 1.29 | 1.34 | 1.28 | 76,262.00 |
Apr 27 2024 | 1.27 | -0.110 | -8.13% | 1.37 | 1.37 | 1.23 | 93,404.00 |
Apr 26 2024 | 1.39 | 0.120 | 9.32% | 1.27 | 1.44 | 1.24 | 275,091.00 |
Apr 25 2024 | 1.27 | 0.020 | 1.77% | 1.24 | 1.29 | 1.21 | 79,937.00 |
Apr 24 2024 | 1.25 | -0.070 | -5.34% | 1.32 | 1.36 | 1.24 | 69,860.00 |
Apr 23 2024 | 1.32 | -0.030 | -1.90% | 1.35 | 1.36 | 1.31 | 76,664.00 |
Apr 22 2024 | 1.34 | 0.060 | 4.46% | 1.30 | 1.36 | 1.27 | 92,808.00 |
Apr 21 2024 | 1.28 | -0.030 | -2.18% | 1.31 | 1.32 | 1.27 | 116,794.00 |
Apr 20 2024 | 1.31 | 0.090 | 7.19% | 1.21 | 1.32 | 1.21 | 78,620.00 |
Apr 19 2024 | 1.22 | -0.030 | -2.44% | 1.24 | 1.27 | 1.17 | 110,616.00 |
Apr 18 2024 | 1.26 | 0.070 | 5.84% | 1.17 | 1.26 | 1.17 | 92,692.00 |
Apr 17 2024 | 1.19 | -0.020 | -1.52% | 1.19 | 1.22 | 1.15 | 110,532.00 |
Apr 16 2024 | 1.20 | 0.020 | 1.95% | 1.18 | 1.22 | 1.13 | 111,758.00 |
Apr 15 2024 | 1.18 | -0.040 | -3.63% | 1.21 | 1.27 | 1.16 | 104,019.00 |
Apr 14 2024 | 1.23 | 0.070 | 5.78% | 1.12 | 1.24 | 1.11 | 120,621.00 |
Apr 13 2024 | 1.16 | -0.150 | -11.26% | 1.29 | 1.31 | 1.02 | 182,968.00 |
Apr 12 2024 | 1.31 | -0.320 | -19.57% | 1.63 | 1.65 | 1.21 | 170,598.00 |
Apr 11 2024 | 1.62 | -0.030 | -2.08% | 1.65 | 1.68 | 1.61 | 60,598.00 |
Apr 10 2024 | 1.66 | -0.030 | -1.68% | 1.69 | 1.70 | 1.60 | 68,826.00 |
Apr 09 2024 | 1.69 | -0.120 | -6.42% | 1.81 | 1.81 | 1.68 | 76,332.00 |
Apr 08 2024 | 1.80 | 0.080 | 4.50% | 1.72 | 1.82 | 1.68 | 270,247.00 |
Apr 07 2024 | 1.73 | 0.020 | 0.91% | 1.71 | 1.74 | 1.69 | 230,575.00 |
Apr 06 2024 | 1.71 | 0.040 | 2.56% | 1.66 | 1.72 | 1.66 | 135,241.00 |
Apr 05 2024 | 1.67 | -0.030 | -1.72% | 1.69 | 1.70 | 1.61 | 152,062.00 |
Apr 04 2024 | 1.70 | 0.010 | 0.72% | 1.68 | 1.75 | 1.65 | 150,315.00 |
Apr 03 2024 | 1.68 | -0.040 | -2.50% | 1.71 | 1.78 | 1.65 | 162,390.00 |
Apr 02 2024 | 1.73 | -0.160 | -8.40% | 1.87 | 1.87 | 1.71 | 151,869.00 |
Apr 01 2024 | 1.89 | -0.120 | -6.10% | 2.01 | 2.01 | 1.85 | 192,079.00 |
Mar 31 2024 | 2.01 | 0.040 | 2.00% | 1.97 | 2.02 | 1.97 | 114,481.00 |
Mar 30 2024 | 1.97 | -0.050 | -2.33% | 2.00 | 2.02 | 1.96 | 109,218.00 |
Mar 29 2024 | 2.02 | -0.030 | -1.49% | 2.04 | 2.06 | 1.98 | 278,940.00 |
Mar 28 2024 | 2.05 | 0.060 | 2.79% | 2.00 | 2.06 | 1.96 | 376,153.00 |
Mar 27 2024 | 1.99 | -0.080 | -4.09% | 2.07 | 2.11 | 1.97 | 282,322.00 |
Mar 26 2024 | 2.07 | 0.010 | 0.49% | 2.06 | 2.13 | 2.02 | 323,244.00 |
Mar 25 2024 | 2.06 | 0.080 | 4.00% | 1.98 | 2.08 | 1.97 | 291,057.00 |
Mar 24 2024 | 1.99 | 0.100 | 5.16% | 1.89 | 1.99 | 1.87 | 337,746.00 |
Mar 23 2024 | 1.89 | 0.030 | 1.76% | 1.86 | 1.94 | 1.86 | 268,022.00 |
Mar 22 2024 | 1.86 | -0.050 | -2.69% | 1.92 | 1.95 | 1.80 | 293,465.00 |
Mar 21 2024 | 1.91 | -0.020 | -1.11% | 1.92 | 1.95 | 1.86 | 275,589.00 |
Mar 20 2024 | 1.93 | 0.130 | 7.37% | 1.80 | 1.94 | 1.71 | 310,728.00 |
Mar 19 2024 | 1.80 | -0.200 | -10.05% | 2.00 | 2.02 | 1.75 | 320,357.00 |
Mar 18 2024 | 2.00 | -0.110 | -5.02% | 2.08 | 2.14 | 1.97 | 269,324.00 |
Mar 17 2024 | 2.10 | 0.030 | 1.44% | 2.08 | 2.13 | 1.94 | 202,358.00 |
Mar 16 2024 | 2.07 | -0.120 | -5.44% | 2.19 | 2.25 | 2.02 | 229,760.00 |
Mar 15 2024 | 2.19 | -0.140 | -6.10% | 2.32 | 2.35 | 2.06 | 202,100.00 |
Mar 14 2024 | 2.33 | -0.100 | -3.96% | 2.42 | 2.42 | 2.20 | 220,529.00 |
Mar 13 2024 | 2.43 | 0.140 | 6.12% | 2.28 | 2.64 | 2.27 | 277,961.00 |
Mar 12 2024 | 2.29 | -0.040 | -1.55% | 2.33 | 2.34 | 2.18 | 260,993.00 |
Mar 11 2024 | 2.33 | 0.050 | 2.24% | 2.30 | 2.35 | 2.18 | 240,240.00 |
Mar 10 2024 | 2.27 | 0.020 | 0.77% | 2.31 | 2.43 | 2.19 | 261,412.00 |
Mar 09 2024 | 2.26 | 0.080 | 3.58% | 2.18 | 2.37 | 2.15 | 211,335.00 |
Mar 08 2024 | 2.18 | -0.030 | -1.35% | 2.23 | 2.24 | 2.08 | 262,573.00 |
Mar 07 2024 | 2.21 | 0.020 | 0.78% | 2.21 | 2.25 | 2.14 | 187,580.00 |
Mar 06 2024 | 2.19 | 0.110 | 5.28% | 2.07 | 2.20 | 1.99 | 232,458.00 |
Mar 05 2024 | 2.08 | -0.270 | -11.57% | 2.36 | 2.36 | 1.98 | 291,989.00 |
Mar 04 2024 | 2.35 | 0.120 | 5.49% | 2.25 | 2.46 | 2.14 | 372,161.00 |
Mar 03 2024 | 2.23 | -0.040 | -1.97% | 2.30 | 2.37 | 2.16 | 384,224.00 |
Mar 02 2024 | 2.28 | 0.150 | 7.20% | 2.13 | 2.36 | 2.06 | 391,691.00 |
Mar 01 2024 | 2.12 | 0.220 | 11.56% | 1.93 | 2.13 | 1.91 | 424,981.00 |
Feb 29 2024 | 1.90 | 0.040 | 2.37% | 1.86 | 2.02 | 1.86 | 369,319.00 |
Feb 28 2024 | 1.86 | -0.080 | -4.21% | 1.94 | 2.01 | 1.70 | 350,450.00 |
Feb 27 2024 | 1.94 | -0.040 | -2.00% | 1.97 | 2.04 | 1.92 | 309,039.00 |
Feb 26 2024 | 1.98 | 0.140 | 7.74% | 1.85 | 2.03 | 1.81 | 441,792.00 |
Feb 25 2024 | 1.84 | 0.080 | 4.25% | 1.76 | 1.84 | 1.75 | 336,554.00 |
Feb 24 2024 | 1.76 | 0.100 | 6.20% | 1.67 | 1.77 | 1.64 | 414,964.00 |
Feb 23 2024 | 1.66 | -0.030 | -1.87% | 1.69 | 1.71 | 1.63 | 385,506.00 |
Feb 22 2024 | 1.69 | -0.020 | -1.20% | 1.72 | 1.75 | 1.65 | 308,835.00 |
Feb 21 2024 | 1.71 | -0.130 | -7.12% | 1.83 | 1.84 | 1.63 | 370,746.00 |
Feb 20 2024 | 1.84 | 0.120 | 7.10% | 1.73 | 1.87 | 1.68 | 460,622.00 |
Feb 19 2024 | 1.72 | 0.00 | -0.10% | 1.73 | 1.77 | 1.69 | 365,358.00 |
Feb 18 2024 | 1.72 | 0.080 | 4.72% | 1.66 | 1.74 | 1.62 | 422,339.00 |
Feb 17 2024 | 1.65 | -0.040 | -2.52% | 1.68 | 1.69 | 1.56 | 409,061.00 |
Feb 16 2024 | 1.69 | 0.090 | 5.58% | 1.60 | 1.69 | 1.58 | 409,978.00 |
Feb 15 2024 | 1.60 | 0.040 | 2.54% | 1.57 | 1.68 | 1.55 | 432,099.00 |
Feb 14 2024 | 1.56 | 0.030 | 2.26% | 1.53 | 1.59 | 1.50 | 372,860.00 |
Feb 13 2024 | 1.53 | 0.050 | 3.47% | 1.49 | 1.53 | 1.46 | 394,544.00 |
Feb 12 2024 | 1.47 | 0.050 | 3.55% | 1.43 | 1.49 | 1.41 | 347,879.00 |
Feb 11 2024 | 1.42 | -0.010 | -0.57% | 1.43 | 1.47 | 1.42 | 549,534.00 |
Feb 10 2024 | 1.43 | 0.010 | 0.59% | 1.43 | 1.45 | 1.41 | 519,207.00 |
Feb 09 2024 | 1.42 | 0.020 | 1.47% | 1.40 | 1.45 | 1.39 | 576,162.00 |
Feb 08 2024 | 1.40 | 0.010 | 0.51% | 1.40 | 1.41 | 1.38 | 408,650.00 |
Feb 07 2024 | 1.40 | 0.040 | 2.70% | 1.36 | 1.40 | 1.34 | 499,490.00 |
Feb 06 2024 | 1.36 | -0.010 | -1.08% | 1.38 | 1.39 | 1.36 | 675,378.00 |
Feb 05 2024 | 1.37 | 0.020 | 1.41% | 1.36 | 1.39 | 1.33 | 664,312.00 |
Feb 04 2024 | 1.36 | -0.040 | -3.15% | 1.39 | 1.39 | 1.34 | 595,929.00 |
Feb 03 2024 | 1.40 | -0.020 | -1.74% | 1.42 | 1.44 | 1.39 | 516,595.00 |
Feb 02 2024 | 1.42 | -0.080 | -5.31% | 1.50 | 1.52 | 1.41 | 475,333.00 |
Feb 01 2024 | 1.50 | 0.100 | 7.45% | 1.42 | 1.53 | 1.38 | 645,787.00 |
Jan 31 2024 | 1.40 | -0.030 | -2.17% | 1.40 | 1.45 | 1.37 | 670,223.00 |
Jan 30 2024 | 1.43 | 0.00 | -0.06% | 1.43 | 1.45 | 1.39 | 579,939.00 |