APEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.23 | 0.080 | 6.98% | 1.22 | 1.23 | 1.22 | 89.00 |
May 15 2024 | 1.15 | -0.020 | -2.05% | 1.15 | 1.15 | 1.14 | 3,137.00 |
May 14 2024 | 1.17 | 0.050 | 4.74% | 1.17 | 1.17 | 1.16 | 530.00 |
May 13 2024 | 1.12 | -0.110 | -8.67% | 1.20 | 1.20 | 1.12 | 13,490.00 |
May 12 2024 | 1.22 | 0.00 | -0.24% | 1.22 | 1.22 | 1.22 | 19.00 |
May 11 2024 | 1.23 | -0.060 | -4.52% | 1.23 | 1.23 | 1.20 | 6,826.00 |
May 10 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 09 2024 | 1.28 | 0.070 | 5.85% | 1.22 | 1.28 | 1.22 | 2,838.00 |
May 08 2024 | 1.21 | -0.060 | -4.64% | 1.23 | 1.24 | 1.19 | 3,854.00 |
May 07 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
May 06 2024 | 1.27 | 0.020 | 1.35% | 1.27 | 1.27 | 1.27 | 5.00 |
May 05 2024 | 1.26 | 0.010 | 1.21% | 1.23 | 1.28 | 1.21 | 2,410.00 |
May 04 2024 | 1.24 | -0.010 | -0.56% | 1.25 | 1.27 | 1.24 | 3,374.00 |
May 03 2024 | 1.25 | 0.040 | 3.23% | 1.20 | 1.25 | 1.20 | 4,677.00 |
May 02 2024 | 1.21 | 0.040 | 3.78% | 1.18 | 1.21 | 1.16 | 5,097.00 |
May 01 2024 | 1.16 | -0.010 | -0.43% | 1.17 | 1.21 | 1.10 | 17,314.00 |
Apr 30 2024 | 1.17 | -0.050 | -3.79% | 1.23 | 1.23 | 1.14 | 4,741.00 |
Apr 29 2024 | 1.22 | -0.100 | -7.25% | 1.29 | 1.29 | 1.21 | 3,888.00 |
Apr 28 2024 | 1.31 | 0.050 | 3.64% | 1.30 | 1.35 | 1.30 | 1,413.00 |
Apr 27 2024 | 1.26 | -0.120 | -8.74% | 1.35 | 1.35 | 1.26 | 1,077.00 |
Apr 26 2024 | 1.39 | 0.110 | 8.29% | 1.25 | 1.45 | 1.25 | 5,838.00 |
Apr 25 2024 | 1.28 | -0.060 | -4.27% | 1.25 | 1.28 | 1.22 | 2,969.00 |
Apr 24 2024 | 1.34 | 0.020 | 1.75% | 1.31 | 1.36 | 1.31 | 339.00 |
Apr 23 2024 | 1.31 | -0.030 | -2.23% | 1.36 | 1.36 | 1.31 | 2,447.00 |
Apr 22 2024 | 1.34 | 0.020 | 1.74% | 1.30 | 1.39 | 1.28 | 6,375.00 |
Apr 21 2024 | 1.32 | 0.110 | 9.09% | 1.31 | 1.32 | 1.31 | 1,746.00 |
Apr 20 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
Apr 19 2024 | 1.21 | -0.050 | -3.82% | 1.23 | 1.27 | 1.16 | 3,271.00 |
Apr 18 2024 | 1.26 | 0.070 | 5.45% | 1.19 | 1.30 | 1.17 | 11,200.00 |
Apr 17 2024 | 1.19 | -0.030 | -2.37% | 1.19 | 1.22 | 1.14 | 26,389.00 |
Apr 16 2024 | 1.22 | 0.040 | 3.47% | 1.19 | 1.22 | 1.14 | 1,763.00 |
Apr 15 2024 | 1.18 | -0.030 | -2.24% | 1.22 | 1.28 | 1.15 | 37,738.00 |
Apr 14 2024 | 1.21 | -0.100 | -7.65% | 1.15 | 1.22 | 1.11 | 37,042.00 |
Apr 13 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
Apr 12 2024 | 1.31 | -0.320 | -19.66% | 1.64 | 1.67 | 1.25 | 46,327.00 |
Apr 11 2024 | 1.63 | -0.020 | -1.21% | 1.66 | 1.68 | 1.61 | 14,243.00 |
Apr 10 2024 | 1.65 | -0.040 | -2.08% | 1.67 | 1.69 | 1.59 | 17,312.00 |
Apr 09 2024 | 1.68 | -0.130 | -7.07% | 1.78 | 1.79 | 1.68 | 20,233.00 |
Apr 08 2024 | 1.81 | 0.080 | 4.86% | 1.72 | 1.85 | 1.68 | 9,636.00 |
Apr 07 2024 | 1.73 | 0.030 | 1.83% | 1.71 | 1.73 | 1.70 | 680.00 |
Apr 06 2024 | 1.70 | 0.030 | 1.86% | 1.69 | 1.74 | 1.68 | 6,396.00 |
Apr 05 2024 | 1.67 | -0.030 | -1.48% | 1.70 | 1.70 | 1.61 | 13,914.00 |
Apr 04 2024 | 1.69 | 0.010 | 0.60% | 1.69 | 1.75 | 1.65 | 8,485.00 |
Apr 03 2024 | 1.68 | -0.040 | -2.44% | 1.71 | 1.78 | 1.66 | 6,642.00 |
Apr 02 2024 | 1.72 | -0.270 | -13.34% | 1.86 | 1.86 | 1.67 | 34,803.00 |
Apr 01 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
Mar 31 2024 | 1.99 | 0.020 | 0.86% | 1.98 | 2.02 | 1.98 | 11,047.00 |
Mar 30 2024 | 1.97 | -0.040 | -2.18% | 2.01 | 2.01 | 1.97 | 8,394.00 |
Mar 29 2024 | 2.01 | -0.020 | -0.93% | 2.05 | 2.07 | 1.98 | 4,592.00 |
Mar 28 2024 | 2.03 | 0.030 | 1.65% | 1.97 | 2.03 | 1.96 | 1,838.00 |
Mar 27 2024 | 2.00 | -0.070 | -3.33% | 2.08 | 2.11 | 1.96 | 13,738.00 |
Mar 26 2024 | 2.07 | 0.010 | 0.53% | 2.07 | 2.14 | 2.02 | 13,472.00 |
Mar 25 2024 | 2.06 | 0.080 | 3.94% | 1.98 | 2.08 | 1.98 | 10,825.00 |
Mar 24 2024 | 1.98 | 0.070 | 3.88% | 1.92 | 1.99 | 1.88 | 2,444.00 |
Mar 23 2024 | 1.91 | 0.050 | 2.86% | 1.86 | 1.93 | 1.86 | 4,045.00 |
Mar 22 2024 | 1.85 | -0.050 | -2.42% | 1.90 | 1.94 | 1.82 | 5,175.00 |
Mar 21 2024 | 1.90 | -0.030 | -1.45% | 1.91 | 1.94 | 1.85 | 6,690.00 |
Mar 20 2024 | 1.93 | -0.060 | -2.92% | 1.81 | 1.94 | 1.71 | 44,279.00 |
Mar 19 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
Mar 18 2024 | 1.99 | -0.090 | -4.25% | 2.09 | 2.15 | 1.97 | 11,857.00 |
Mar 17 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 16 2024 | 2.07 | -0.120 | -5.43% | 2.20 | 2.24 | 2.01 | 35,803.00 |
Mar 15 2024 | 2.19 | -0.020 | -0.72% | 2.34 | 2.35 | 2.03 | 48,484.00 |
Mar 14 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
Mar 13 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
Mar 12 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
Mar 11 2024 | 2.21 | -0.100 | -4.50% | 2.30 | 2.31 | 2.15 | 13,028.00 |
Mar 10 2024 | 2.31 | 0.130 | 5.76% | 2.29 | 2.45 | 2.27 | 25,555.00 |
Mar 09 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
Mar 08 2024 | 2.19 | -0.060 | -2.84% | 2.22 | 2.26 | 2.03 | 32,716.00 |
Mar 07 2024 | 2.25 | 0.210 | 10.29% | 2.22 | 2.25 | 2.14 | 20,331.00 |
Mar 06 2024 | 2.04 | -0.050 | -2.35% | 2.09 | 2.09 | 2.04 | 10,730.00 |
Mar 05 2024 | 2.09 | -0.140 | -6.24% | 2.35 | 2.40 | 1.96 | 55,973.00 |
Mar 04 2024 | 2.23 | 0.290 | 14.85% | 2.23 | 2.28 | 2.19 | 19,589.00 |
Mar 03 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
Mar 02 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
Mar 01 2024 | 1.94 | 0.030 | 1.78% | 1.92 | 2.00 | 1.91 | 6,582.00 |
Feb 29 2024 | 1.91 | -0.040 | -2.01% | 1.85 | 2.04 | 1.84 | 50,484.00 |
Feb 28 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
Feb 27 2024 | 1.95 | -0.040 | -2.21% | 1.98 | 2.06 | 1.91 | 24,363.00 |
Feb 26 2024 | 1.99 | 0.200 | 11.43% | 1.85 | 2.08 | 1.81 | 56,225.00 |
Feb 25 2024 | 1.79 | 0.070 | 4.20% | 1.76 | 1.80 | 1.75 | 16,019.00 |
Feb 24 2024 | 1.71 | 0.030 | 1.48% | 1.66 | 1.74 | 1.65 | 19,927.00 |
Feb 23 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
Feb 22 2024 | 1.69 | -0.080 | -4.47% | 1.72 | 1.72 | 1.65 | 1,219.00 |
Feb 21 2024 | 1.77 | -0.080 | -4.54% | 1.84 | 1.84 | 1.77 | 2,567.00 |
Feb 20 2024 | 1.85 | 0.130 | 7.62% | 1.72 | 1.90 | 1.69 | 16,909.00 |
Feb 19 2024 | 1.72 | 0.00 | -0.12% | 1.74 | 1.77 | 1.68 | 25,172.00 |
Feb 18 2024 | 1.72 | 0.080 | 4.62% | 1.66 | 1.75 | 1.62 | 3,448.00 |
Feb 17 2024 | 1.65 | 0.00 | 0.30% | 1.68 | 1.68 | 1.57 | 6,248.00 |