Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
APESUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 192.33 | 6.68 | 3.60% | 186.04 | 194.50 | 184.20 | 0.00 |
| May 20 2024 | 185.65 | 30.03 | 19.30% | 146.36 | 186.84 | 145.24 | 0.00 |
| May 19 2024 | 155.62 | -2.83 | -1.79% | 158.38 | 159.08 | 155.11 | 0.00 |
| May 18 2024 | 158.45 | 1.79 | 1.14% | 156.76 | 159.62 | 156.56 | 0.00 |
| May 17 2024 | 156.66 | 7.40 | 4.95% | 149.22 | 158.11 | 148.78 | 0.00 |
| May 16 2024 | 149.27 | -4.78 | -3.11% | 154.01 | 154.21 | 148.37 | 0.00 |
| May 15 2024 | 154.05 | 7.86 | 5.38% | 146.36 | 154.23 | 145.24 | 0.00 |
| May 14 2024 | 146.19 | -3.35 | -2.24% | 149.45 | 150.06 | 145.09 | 0.00 |
| May 13 2024 | 149.54 | 0.960 | 0.65% | 147.74 | 151.81 | 147.26 | 0.00 |
| May 12 2024 | 148.58 | 1.02 | 0.69% | 147.74 | 149.61 | 147.26 | 0.00 |
| May 11 2024 | 147.56 | -0.050 | -0.03% | 147.78 | 149.17 | 146.54 | 0.00 |
| May 10 2024 | 147.61 | -6.31 | -4.10% | 153.66 | 154.81 | 146.08 | 0.00 |
| May 09 2024 | 153.92 | 3.15 | 2.09% | 150.89 | 155.05 | 149.74 | 0.00 |
| May 08 2024 | 150.77 | -2.30 | -1.50% | 152.78 | 154.05 | 149.09 | 0.00 |
| May 07 2024 | 153.07 | -2.56 | -1.64% | 155.62 | 158.71 | 152.57 | 0.00 |
| May 06 2024 | 155.63 | -3.40 | -2.14% | 151.61 | 162.63 | 150.16 | 0.00 |
| May 05 2024 | 159.03 | 0.950 | 0.60% | 158.03 | 160.77 | 155.97 | 0.00 |
| May 04 2024 | 158.08 | 0.590 | 0.37% | 157.31 | 160.58 | 157.04 | 0.00 |
| May 03 2024 | 157.49 | 5.88 | 3.88% | 151.61 | 158.50 | 150.16 | 0.00 |
| May 02 2024 | 151.61 | 0.510 | 0.33% | 150.94 | 152.78 | 146.87 | 0.00 |
| May 01 2024 | 151.11 | -2.14 | -1.40% | 152.72 | 153.14 | 142.73 | 0.00 |
| Apr 30 2024 | 153.25 | -9.82 | -6.02% | 162.73 | 164.77 | 147.98 | 0.00 |
| Apr 29 2024 | 163.07 | -2.54 | -1.53% | 154.94 | 163.94 | 153.22 | 0.00 |
| Apr 28 2024 | 165.61 | 0.610 | 0.37% | 165.01 | 169.75 | 164.75 | 0.00 |
| Apr 27 2024 | 165.01 | 6.34 | 4.00% | 158.83 | 166.35 | 156.23 | 0.00 |
| Apr 26 2024 | 158.66 | -1.46 | -0.91% | 160.02 | 160.56 | 157.41 | 0.00 |
| Apr 25 2024 | 160.13 | 1.14 | 0.71% | 159.23 | 161.75 | 155.83 | 0.00 |
| Apr 24 2024 | 158.99 | -4.27 | -2.62% | 163.43 | 166.96 | 157.43 | 0.00 |
| Apr 23 2024 | 163.26 | 0.910 | 0.56% | 162.28 | 165.48 | 160.00 | 0.00 |
| Apr 22 2024 | 162.35 | 2.70 | 1.69% | 154.94 | 163.81 | 153.22 | 0.00 |
| Apr 21 2024 | 159.64 | -0.190 | -0.12% | 159.74 | 162.11 | 158.22 | 0.00 |
| Apr 20 2024 | 159.84 | 4.22 | 2.71% | 154.94 | 160.84 | 153.22 | 0.00 |
| Apr 19 2024 | 155.62 | 0.070 | 0.05% | 155.28 | 158.40 | 145.62 | 0.00 |
| Apr 18 2024 | 155.54 | 4.28 | 2.83% | 151.62 | 156.94 | 149.98 | 0.00 |
| Apr 17 2024 | 151.27 | -5.21 | -3.33% | 156.36 | 158.21 | 148.41 | 0.00 |
| Apr 16 2024 | 156.47 | -0.840 | -0.53% | 157.06 | 158.45 | 152.15 | 0.00 |
| Apr 15 2024 | 157.31 | -3.02 | -1.88% | 159.65 | 165.97 | 154.05 | 0.00 |
| Apr 14 2024 | 160.33 | 6.74 | 4.39% | 152.56 | 160.84 | 147.83 | 0.00 |
| Apr 13 2024 | 153.59 | -10.91 | -6.63% | 163.74 | 167.33 | 146.52 | 0.00 |
| Apr 12 2024 | 164.50 | -13.38 | -7.52% | 177.70 | 180.18 | 158.82 | 0.00 |
| Apr 11 2024 | 177.88 | -1.66 | -0.93% | 179.33 | 183.39 | 176.35 | 0.00 |
| Apr 10 2024 | 179.54 | 1.57 | 0.88% | 177.78 | 180.41 | 173.32 | 0.00 |
| Apr 09 2024 | 177.98 | -9.38 | -5.01% | 187.56 | 188.89 | 175.62 | 0.00 |
| Apr 08 2024 | 187.36 | 12.12 | 6.92% | 168.91 | 188.88 | 163.38 | 0.00 |
| Apr 07 2024 | 175.24 | 4.70 | 2.76% | 170.14 | 175.37 | 169.73 | 0.00 |
| Apr 06 2024 | 170.54 | 1.89 | 1.12% | 168.07 | 172.14 | 168.03 | 0.00 |
| Apr 05 2024 | 168.65 | -0.120 | -0.07% | 168.91 | 169.72 | 163.38 | 0.00 |
| Apr 04 2024 | 168.77 | 0.480 | 0.29% | 167.63 | 174.64 | 165.10 | 0.00 |
| Apr 03 2024 | 168.29 | 2.05 | 1.23% | 166.69 | 170.78 | 162.76 | 0.00 |
| Apr 02 2024 | 166.24 | -12.02 | -6.74% | 177.83 | 177.83 | 163.28 | 0.00 |
| Apr 01 2024 | 178.26 | -6.48 | -3.51% | 184.85 | 184.85 | 173.52 | 0.00 |
| Mar 31 2024 | 184.74 | 6.82 | 3.83% | 177.93 | 185.29 | 177.93 | 0.00 |
| Mar 30 2024 | 177.91 | -0.400 | -0.22% | 178.09 | 180.85 | 177.00 | 0.00 |
| Mar 29 2024 | 178.31 | -2.46 | -1.36% | 180.66 | 181.66 | 176.19 | 0.00 |
| Mar 28 2024 | 180.77 | 3.56 | 2.01% | 177.52 | 183.15 | 175.86 | 0.00 |
| Mar 27 2024 | 177.20 | -4.69 | -2.58% | 181.94 | 185.88 | 175.63 | 0.00 |
| Mar 26 2024 | 181.89 | 0.280 | 0.15% | 181.70 | 186.41 | 180.00 | 0.00 |
| Mar 25 2024 | 181.61 | 6.34 | 3.62% | 177.30 | 185.07 | 165.53 | 0.00 |
| Mar 24 2024 | 175.27 | 5.15 | 3.03% | 169.71 | 176.03 | 167.50 | 0.00 |
| Mar 23 2024 | 170.12 | 1.88 | 1.12% | 168.84 | 173.53 | 165.96 | 0.00 |
| Mar 22 2024 | 168.24 | -8.88 | -5.01% | 177.30 | 179.56 | 165.16 | 0.00 |
| Mar 21 2024 | 177.12 | -1.26 | -0.71% | 177.87 | 181.78 | 173.02 | 0.00 |
| Mar 20 2024 | 178.39 | 17.45 | 10.84% | 160.23 | 179.19 | 155.45 | 0.00 |
| Mar 19 2024 | 160.93 | -17.82 | -9.97% | 178.45 | 179.32 | 160.01 | 0.00 |
| Mar 18 2024 | 178.76 | -5.54 | -3.01% | 202.98 | 203.41 | 175.81 | 0.00 |
| Mar 17 2024 | 184.30 | 5.78 | 3.24% | 180.00 | 186.43 | 173.62 | 0.00 |
| Mar 16 2024 | 178.52 | -11.22 | -5.92% | 190.03 | 191.59 | 176.61 | 0.00 |
| Mar 15 2024 | 189.75 | -7.26 | -3.69% | 202.98 | 203.41 | 182.06 | 0.00 |
| Mar 14 2024 | 197.01 | -6.20 | -3.05% | 202.98 | 203.41 | 188.80 | 0.00 |
| Mar 13 2024 | 203.20 | 1.68 | 0.83% | 201.69 | 206.87 | 199.92 | 0.00 |
| Mar 12 2024 | 201.52 | -4.89 | -2.37% | 206.60 | 207.55 | 195.42 | 0.00 |
| Mar 11 2024 | 206.41 | 9.36 | 4.75% | 193.92 | 207.43 | 191.84 | 0.00 |
| Mar 10 2024 | 197.05 | -1.64 | -0.82% | 198.35 | 201.25 | 192.98 | 0.00 |
| Mar 09 2024 | 198.69 | 1.25 | 0.63% | 197.40 | 200.35 | 196.87 | 0.00 |
| Mar 08 2024 | 197.44 | 1.49 | 0.76% | 196.51 | 202.86 | 194.26 | 0.00 |
| Mar 07 2024 | 195.95 | 2.58 | 1.33% | 193.92 | 199.79 | 189.79 | 0.00 |
| Mar 06 2024 | 193.37 | 13.45 | 7.48% | 180.54 | 197.80 | 177.81 | 0.00 |
| Mar 05 2024 | 179.92 | -4.27 | -2.32% | 184.29 | 193.80 | 164.54 | 0.00 |
| Mar 04 2024 | 184.19 | 7.53 | 4.26% | 172.20 | 184.72 | 171.75 | 0.00 |
| Mar 03 2024 | 176.66 | 3.10 | 1.79% | 173.49 | 177.11 | 171.05 | 0.00 |
| Mar 02 2024 | 173.56 | -0.550 | -0.32% | 174.07 | 175.47 | 172.50 | 0.00 |
| Mar 01 2024 | 174.11 | 3.93 | 2.31% | 169.54 | 174.96 | 169.54 | 0.00 |
| Feb 29 2024 | 170.18 | -0.690 | -0.41% | 172.20 | 178.55 | 167.83 | 0.00 |
| Feb 28 2024 | 170.87 | 6.48 | 3.94% | 164.57 | 176.80 | 163.95 | 0.00 |
| Feb 27 2024 | 164.39 | 3.29 | 2.04% | 161.20 | 166.79 | 160.69 | 0.00 |
| Feb 26 2024 | 161.10 | 3.20 | 2.03% | 152.68 | 162.19 | 146.04 | 0.00 |
| Feb 25 2024 | 157.90 | 6.23 | 4.11% | 151.80 | 157.99 | 151.42 | 0.00 |
| Feb 24 2024 | 151.67 | 3.36 | 2.26% | 148.20 | 152.32 | 147.44 | 0.00 |
| Feb 23 2024 | 148.32 | -2.32 | -1.54% | 150.56 | 151.71 | 147.44 | 0.00 |
| Feb 22 2024 | 150.64 | -0.390 | -0.26% | 150.13 | 153.64 | 147.50 | 0.00 |
