ApeCoin Historical Data - APEETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
ApeCoin (Cryptocurrency:APEETH)
ApeCoin (Cryptocurrency:APEETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ApeCoin	APEETH	Crypto	727,898,674	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000234	-0.59%	0.000394

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000398	0.0004	0.000394	0.000397	0.000341 - 0.002021

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	22:47:47	0.434249	0.000394	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.26	3,178.93	APE	APEEUR	APEGBP	APEBTC

APEETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000391	0.000705	0.00038	69,236.90	0.00000326	0.83%
1 Month	0.000507	0.000705	0.000341	52,797.71	-0.000113	-22.28%
3 Months	0.000571	0.000729	0.000341	53,509.58	-0.000177	-30.97%
6 Months	0.000753	0.00086	0.000341	48,043.33	-0.000359	-47.65%
1 Year	0.002015	0.002021	0.000341	44,278.47	-0.001621	-80.43%
3 Years	0.00000000	0.009437	0.00000000	71,534.73	0.00	0.00%
5 Years	0.000835	0.009437	0.00000308	61,200.28	-0.000441	-52.80%

APEETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.0004	-0.00000200	-0.50%	0.000401	0.000404	0.000397	146,511.00
May 03 2024	0.000401	-0.00000300	-0.74%	0.000404	0.000705	0.000397	14,752.00
May 02 2024	0.000404	0.000011	2.80%	0.000393	0.000407	0.00039	29,852.00
May 01 2024	0.000393	0.00000700	1.81%	0.000386	0.000406	0.000384	53,228.00
Apr 30 2024	0.000386	0.00000200	0.52%	0.000384	0.000394	0.00038	16,110.00
Apr 29 2024	0.000385	-0.00000800	-2.04%	0.000393	0.000401	0.00038	187,534.00
Apr 28 2024	0.000392	0.00000100	0.26%	0.000391	0.000408	0.000386	36,667.00
Apr 27 2024	0.000391	-0.00005	-11.33%	0.000442	0.000442	0.000385	46,677.00
Apr 26 2024	0.000442	0.000037	9.16%	0.000402	0.000462	0.000396	71,264.00
Apr 25 2024	0.000404	0.00000900	2.28%	0.000396	0.000424	0.000384	19,177.00
Apr 24 2024	0.000396	-0.000015	-3.65%	0.000411	0.000676	0.000395	23,100.00
Apr 23 2024	0.000411	-0.00000900	-2.14%	0.00042	0.00043	0.000399	27,056.00
Apr 22 2024	0.00042	0.000011	2.69%	0.000413	0.000454	0.000407	27,899.00
Apr 21 2024	0.000409	-0.00000900	-2.16%	0.000415	0.000418	0.000403	15,738.00
Apr 20 2024	0.000417	0.000017	4.24%	0.000399	0.000418	0.000399	15,530.00
Apr 19 2024	0.000401	-0.00000800	-1.96%	0.000408	0.000409	0.00039	9,364.00
Apr 18 2024	0.000408	0.000011	2.77%	0.000398	0.000411	0.000392	32,003.00
Apr 17 2024	0.000398	0.00000600	1.53%	0.000391	0.000407	0.00037	127,039.00
Apr 16 2024	0.000391	0.00001	2.62%	0.000382	0.000418	0.000373	39,595.00
Apr 15 2024	0.000382	-0.00000800	-2.05%	0.000386	0.000393	0.000361	74,656.00
Apr 14 2024	0.00039	0.00000800	2.10%	0.000383	0.000396	0.00037	43,601.00
Apr 13 2024	0.000382	-0.000021	-5.21%	0.000403	0.000409	0.000344	85,792.00
Apr 12 2024	0.000403	-0.000059	-12.76%	0.000462	0.000467	0.000341	233,261.00
Apr 11 2024	0.000462	-0.00000800	-1.70%	0.00047	0.00047	0.000459	16,122.00
Apr 10 2024	0.00047	-0.000012	-2.49%	0.000482	0.000483	0.000463	27,900.00
Apr 09 2024	0.000482	-0.00000700	-1.43%	0.000489	0.000517	0.000476	16,564.00
Apr 08 2024	0.000489	-0.00000900	-1.81%	0.000498	0.000501	0.000478	33,693.00
Apr 07 2024	0.000498	-0.00000900	-1.77%	0.000507	0.000559	0.000452	7,635.00
Apr 06 2024	0.000507	0.00000600	1.20%	0.0005	0.000515	0.0005	13,088.00
Apr 05 2024	0.000502	-0.00000800	-1.57%	0.000528	0.000528	0.000494	14,942.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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