APHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.025531 | -0.00006 | -0.23% | 0.025549 | 0.025803 | 0.025411 | 0.00 |
May 10 2024 | 0.025591 | -0.000879 | -3.32% | 0.026423 | 0.026657 | 0.025301 | 0.00 |
May 09 2024 | 0.02647 | 0.000783 | 3.05% | 0.025699 | 0.026619 | 0.025475 | 0.00 |
May 08 2024 | 0.025687 | -0.000554 | -2.11% | 0.02618 | 0.026464 | 0.025568 | 0.00 |
May 07 2024 | 0.026241 | -0.000296 | -1.12% | 0.02653 | 0.027036 | 0.026152 | 0.00 |
May 06 2024 | 0.026538 | -0.000345 | -1.28% | 0.024831 | 0.027418 | 0.024708 | 0.00 |
May 05 2024 | 0.026882 | 0.000053 | 0.20% | 0.026835 | 0.027119 | 0.026445 | 0.00 |
May 04 2024 | 0.02683 | 0.000398 | 1.51% | 0.026413 | 0.027063 | 0.026286 | 0.00 |
May 03 2024 | 0.026432 | 0.001587 | 6.39% | 0.024831 | 0.026601 | 0.024708 | 0.00 |
May 02 2024 | 0.024845 | 0.000298 | 1.21% | 0.02446 | 0.025036 | 0.023901 | 0.00 |
May 01 2024 | 0.024546 | -0.001009 | -3.95% | 0.025463 | 0.025487 | 0.023736 | 0.00 |
Apr 30 2024 | 0.025555 | -0.001256 | -4.68% | 0.026812 | 0.027165 | 0.024821 | 0.00 |
Apr 29 2024 | 0.026811 | 0.000351 | 1.33% | 0.027274 | 0.027569 | 0.025961 | 0.00 |
Apr 28 2024 | 0.02646 | -0.000194 | -0.73% | 0.026633 | 0.026993 | 0.026361 | 0.00 |
Apr 27 2024 | 0.026653 | -0.000141 | -0.53% | 0.026774 | 0.026837 | 0.026252 | 0.00 |
Apr 26 2024 | 0.026794 | -0.000289 | -1.07% | 0.027084 | 0.027204 | 0.026607 | 0.00 |
Apr 25 2024 | 0.027083 | 0.000119 | 0.44% | 0.026994 | 0.027409 | 0.026375 | 0.00 |
Apr 24 2024 | 0.026964 | -0.000917 | -3.29% | 0.027892 | 0.028172 | 0.026698 | 0.00 |
Apr 23 2024 | 0.027881 | -0.000205 | -0.73% | 0.028056 | 0.028222 | 0.027665 | 0.00 |
Apr 22 2024 | 0.028086 | 0.000791 | 2.90% | 0.027274 | 0.028245 | 0.027163 | 0.00 |
Apr 21 2024 | 0.027296 | 0.000032 | 0.12% | 0.027208 | 0.027589 | 0.026995 | 0.00 |
Apr 20 2024 | 0.027263 | 0.000363 | 1.35% | 0.026807 | 0.027487 | 0.026567 | 0.00 |
Apr 19 2024 | 0.026901 | 0.000225 | 0.84% | 0.026621 | 0.027509 | 0.025033 | 0.00 |
Apr 18 2024 | 0.026676 | 0.00092 | 3.57% | 0.025739 | 0.026935 | 0.025556 | 0.00 |
Apr 17 2024 | 0.025756 | -0.001006 | -3.76% | 0.026814 | 0.027072 | 0.025144 | 0.00 |
Apr 16 2024 | 0.026763 | 0.000118 | 0.44% | 0.026638 | 0.026999 | 0.025924 | 0.00 |
Apr 15 2024 | 0.026644 | -0.000988 | -3.58% | 0.02878 | 0.02886 | 0.026179 | 0.00 |
Apr 14 2024 | 0.027633 | 0.000548 | 2.03% | 0.027014 | 0.027656 | 0.026111 | 0.00 |
Apr 13 2024 | 0.027084 | -0.00111 | -3.94% | 0.02818 | 0.028537 | 0.025873 | 0.00 |
Apr 12 2024 | 0.028194 | -0.001235 | -4.20% | 0.029404 | 0.029902 | 0.027732 | 0.00 |
Apr 11 2024 | 0.02943 | -0.000204 | -0.69% | 0.029635 | 0.029928 | 0.029219 | 0.00 |
Apr 10 2024 | 0.029634 | 0.000579 | 1.99% | 0.029028 | 0.029857 | 0.028368 | 0.00 |
Apr 09 2024 | 0.029055 | -0.001063 | -3.53% | 0.030075 | 0.030133 | 0.028677 | 0.00 |
Apr 08 2024 | 0.030118 | 0.000955 | 3.28% | 0.02878 | 0.030526 | 0.028511 | 0.00 |
Apr 07 2024 | 0.029163 | 0.000201 | 0.69% | 0.02894 | 0.029507 | 0.02894 | 0.00 |
Apr 06 2024 | 0.028961 | 0.000405 | 1.42% | 0.028465 | 0.029229 | 0.02835 | 0.00 |
Apr 05 2024 | 0.028556 | -0.000195 | -0.68% | 0.02878 | 0.02886 | 0.027727 | 0.00 |
Apr 04 2024 | 0.028751 | 0.000972 | 3.50% | 0.02775 | 0.029107 | 0.027348 | 0.00 |
Apr 03 2024 | 0.027779 | 0.000281 | 1.02% | 0.027509 | 0.028111 | 0.02713 | 0.00 |
Apr 02 2024 | 0.027498 | -0.001849 | -6.30% | 0.029257 | 0.029257 | 0.027125 | 0.00 |
Apr 01 2024 | 0.029347 | -0.000586 | -1.96% | 0.029401 | 0.029698 | 0.028651 | 0.00 |
Mar 31 2024 | 0.029933 | 0.000674 | 2.31% | 0.029287 | 0.029955 | 0.029283 | 0.00 |
Mar 30 2024 | 0.029259 | -0.000099 | -0.34% | 0.029339 | 0.029545 | 0.029231 | 0.00 |
Mar 29 2024 | 0.029357 | -0.000362 | -1.22% | 0.029723 | 0.02979 | 0.029024 | 0.00 |
Mar 28 2024 | 0.02972 | 0.000642 | 2.21% | 0.029191 | 0.030076 | 0.02896 | 0.00 |
Mar 27 2024 | 0.029078 | -0.000322 | -1.10% | 0.029401 | 0.030112 | 0.02872 | 0.00 |
Mar 26 2024 | 0.0294 | 0.00003 | 0.10% | 0.029308 | 0.030052 | 0.029155 | 0.00 |
Mar 25 2024 | 0.02937 | 0.001089 | 3.85% | 0.019057 | 0.029905 | 0.01901 | 0.00 |
Mar 24 2024 | 0.028281 | 0.001252 | 4.63% | 0.026914 | 0.028381 | 0.026813 | 0.00 |
Mar 23 2024 | 0.027029 | 0.000386 | 1.45% | 0.026767 | 0.027668 | 0.026477 | 0.00 |
Mar 22 2024 | 0.026643 | -0.000855 | -3.11% | 0.027511 | 0.027986 | 0.02617 | 0.00 |
Mar 21 2024 | 0.027499 | -0.000988 | -3.47% | 0.02853 | 0.028643 | 0.027149 | 0.00 |
Mar 20 2024 | 0.028486 | 0.002361 | 9.04% | 0.0261 | 0.028606 | 0.025557 | 0.00 |
Mar 19 2024 | 0.026125 | -0.002341 | -8.22% | 0.028439 | 0.028609 | 0.02585 | 0.00 |
Mar 18 2024 | 0.028466 | -0.000248 | -0.86% | 0.019057 | 0.02891 | 0.01901 | 0.00 |
Mar 17 2024 | 0.028713 | 0.001319 | 4.82% | 0.027569 | 0.028907 | 0.027125 | 0.00 |
Mar 16 2024 | 0.027394 | -0.00185 | -6.33% | 0.029215 | 0.0294 | 0.027309 | 0.00 |
Mar 15 2024 | 0.029244 | -0.000772 | -2.57% | 0.019057 | 0.029619 | 0.01901 | 0.00 |
Mar 14 2024 | 0.030017 | -0.000694 | -2.26% | 0.030682 | 0.030989 | 0.028823 | 0.00 |
Mar 13 2024 | 0.03071 | 0.000692 | 2.30% | 0.029989 | 0.030957 | 0.029962 | 0.00 |
Mar 12 2024 | 0.030019 | -0.000287 | -0.95% | 0.030377 | 0.030648 | 0.02908 | 0.00 |
Mar 11 2024 | 0.030306 | 0.001308 | 4.51% | 0.019057 | 0.030618 | 0.01901 | 0.00 |
Mar 10 2024 | 0.028998 | 0.000221 | 0.77% | 0.028764 | 0.029397 | 0.02868 | 0.00 |
Mar 09 2024 | 0.028777 | 0.000086 | 0.30% | 0.028691 | 0.028847 | 0.028583 | 0.00 |
Mar 08 2024 | 0.028691 | 0.000515 | 1.83% | 0.028134 | 0.029415 | 0.027921 | 0.00 |
Mar 07 2024 | 0.028176 | 0.000418 | 1.51% | 0.027712 | 0.028587 | 0.027613 | 0.00 |
Mar 06 2024 | 0.027757 | 0.000728 | 2.69% | 0.026767 | 0.028392 | 0.026395 | 0.00 |
Mar 05 2024 | 0.02703 | -0.001449 | -5.09% | 0.028688 | 0.029005 | 0.02549 | 0.00 |
Mar 04 2024 | 0.028478 | 0.002023 | 7.65% | 0.019057 | 0.028762 | 0.01901 | 0.00 |
Mar 03 2024 | 0.026456 | 0.000403 | 1.55% | 0.02604 | 0.026566 | 0.025822 | 0.00 |
Mar 02 2024 | 0.026052 | -0.000215 | -0.82% | 0.02624 | 0.02624 | 0.025888 | 0.00 |
Mar 01 2024 | 0.026268 | 0.00046 | 1.78% | 0.025703 | 0.026523 | 0.025541 | 0.00 |
Feb 29 2024 | 0.025808 | -0.000437 | -1.67% | 0.026171 | 0.026736 | 0.025417 | 0.00 |
Feb 28 2024 | 0.026245 | 0.002306 | 9.63% | 0.023957 | 0.026879 | 0.023832 | 0.00 |
Feb 27 2024 | 0.023939 | 0.001039 | 4.54% | 0.022943 | 0.024188 | 0.022896 | 0.00 |
Feb 26 2024 | 0.0229 | 0.001159 | 5.33% | 0.019057 | 0.023082 | 0.01901 | 0.00 |
Feb 25 2024 | 0.021741 | 0.000087 | 0.40% | 0.021658 | 0.021821 | 0.02154 | 0.00 |
Feb 24 2024 | 0.021654 | 0.000289 | 1.35% | 0.021315 | 0.02171 | 0.021246 | 0.00 |
Feb 23 2024 | 0.021365 | -0.000182 | -0.84% | 0.021546 | 0.021627 | 0.021226 | 0.00 |
Feb 22 2024 | 0.021547 | -0.000274 | -1.26% | 0.021751 | 0.021851 | 0.021394 | 0.00 |
Feb 21 2024 | 0.021821 | -0.00015 | -0.68% | 0.021949 | 0.022003 | 0.021288 | 0.00 |
Feb 20 2024 | 0.021971 | 0.00023 | 1.06% | 0.021759 | 0.022243 | 0.021345 | 0.00 |
Feb 19 2024 | 0.021741 | -0.000158 | -0.72% | 0.019057 | 0.02205 | 0.01901 | 0.00 |
Feb 18 2024 | 0.021899 | 0.000167 | 0.77% | 0.021691 | 0.022008 | 0.021516 | 0.00 |
Feb 17 2024 | 0.021732 | -0.000203 | -0.93% | 0.021909 | 0.021927 | 0.021284 | 0.00 |
Feb 16 2024 | 0.021935 | 0.00011 | 0.50% | 0.021818 | 0.02206 | 0.021695 | 0.00 |
Feb 15 2024 | 0.021826 | 0.000036 | 0.17% | 0.021771 | 0.0222 | 0.021572 | 0.00 |
Feb 14 2024 | 0.02179 | 0.000925 | 4.44% | 0.020891 | 0.021864 | 0.020697 | 0.00 |
Feb 13 2024 | 0.020864 | -0.000148 | -0.70% | 0.020987 | 0.02116 | 0.020327 | 0.00 |
Feb 12 2024 | 0.021012 | 0.000773 | 3.82% | 0.019057 | 0.021138 | 0.01901 | 0.00 |
Feb 11 2024 | 0.02024 | 0.000154 | 0.77% | 0.020034 | 0.020395 | 0.01999 | 0.00 |
Feb 10 2024 | 0.020085 | 0.000276 | 1.39% | 0.019837 | 0.02023 | 0.0197 | 0.00 |