APNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.13192 | -0.002274 | -1.69% | 0.134325 | 0.135051 | 0.130148 | 0.00 |
May 20 2024 | 0.134194 | 0.009685 | 7.78% | 0.118259 | 0.134423 | 0.114911 | 0.00 |
May 19 2024 | 0.124509 | -0.001471 | -1.17% | 0.125848 | 0.127217 | 0.12401 | 0.00 |
May 18 2024 | 0.12598 | 0.000111 | 0.09% | 0.125909 | 0.126683 | 0.12533 | 0.00 |
May 17 2024 | 0.125869 | 0.003156 | 2.57% | 0.122771 | 0.126831 | 0.122507 | 0.00 |
May 16 2024 | 0.122713 | -0.001994 | -1.60% | 0.124569 | 0.125391 | 0.121455 | 0.00 |
May 15 2024 | 0.124707 | 0.008956 | 7.74% | 0.115708 | 0.124859 | 0.11529 | 0.00 |
May 14 2024 | 0.115751 | -0.002465 | -2.09% | 0.118259 | 0.118591 | 0.114897 | 0.00 |
May 13 2024 | 0.118216 | 0.002642 | 2.29% | 0.111148 | 0.119284 | 0.110597 | 0.00 |
May 12 2024 | 0.115573 | 0.001292 | 1.13% | 0.114399 | 0.116178 | 0.113952 | 0.00 |
May 11 2024 | 0.114281 | -0.000268 | -0.23% | 0.114361 | 0.115499 | 0.113743 | 0.00 |
May 10 2024 | 0.114549 | -0.003937 | -3.32% | 0.118272 | 0.119324 | 0.113252 | 0.00 |
May 09 2024 | 0.118486 | 0.003504 | 3.05% | 0.115032 | 0.119153 | 0.114031 | 0.00 |
May 08 2024 | 0.114982 | -0.00248 | -2.11% | 0.117189 | 0.118456 | 0.114448 | 0.00 |
May 07 2024 | 0.117461 | -0.001326 | -1.12% | 0.118753 | 0.121018 | 0.117063 | 0.00 |
May 06 2024 | 0.118787 | -0.001544 | -1.28% | 0.111148 | 0.122726 | 0.110597 | 0.00 |
May 05 2024 | 0.120331 | 0.000237 | 0.20% | 0.120118 | 0.121391 | 0.118372 | 0.00 |
May 04 2024 | 0.120095 | 0.001782 | 1.51% | 0.118232 | 0.121139 | 0.117663 | 0.00 |
May 03 2024 | 0.118313 | 0.007104 | 6.39% | 0.111148 | 0.119072 | 0.110597 | 0.00 |
May 02 2024 | 0.111209 | 0.001335 | 1.21% | 0.109487 | 0.112065 | 0.106987 | 0.00 |
May 01 2024 | 0.109874 | -0.004514 | -3.95% | 0.113979 | 0.114086 | 0.106249 | 0.00 |
Apr 30 2024 | 0.114388 | -0.005621 | -4.68% | 0.120015 | 0.121597 | 0.111105 | 0.00 |
Apr 29 2024 | 0.120009 | 0.00157 | 1.33% | 0.122083 | 0.123402 | 0.116207 | 0.00 |
Apr 28 2024 | 0.118439 | -0.000867 | -0.73% | 0.119213 | 0.120828 | 0.117995 | 0.00 |
Apr 27 2024 | 0.119306 | -0.000631 | -0.53% | 0.119845 | 0.120126 | 0.117508 | 0.00 |
Apr 26 2024 | 0.119936 | -0.001294 | -1.07% | 0.121231 | 0.12177 | 0.119098 | 0.00 |
Apr 25 2024 | 0.12123 | 0.000534 | 0.44% | 0.12083 | 0.122688 | 0.118057 | 0.00 |
Apr 24 2024 | 0.120696 | -0.004105 | -3.29% | 0.124852 | 0.126102 | 0.119505 | 0.00 |
Apr 23 2024 | 0.124801 | -0.000918 | -0.73% | 0.125585 | 0.126327 | 0.123833 | 0.00 |
Apr 22 2024 | 0.125719 | 0.003539 | 2.90% | 0.122083 | 0.12643 | 0.121588 | 0.00 |
Apr 21 2024 | 0.12218 | 0.000144 | 0.12% | 0.121786 | 0.123494 | 0.120836 | 0.00 |
Apr 20 2024 | 0.122036 | 0.001624 | 1.35% | 0.119991 | 0.123038 | 0.118918 | 0.00 |
Apr 19 2024 | 0.120413 | 0.001006 | 0.84% | 0.119161 | 0.123133 | 0.112052 | 0.00 |
Apr 18 2024 | 0.119407 | 0.004118 | 3.57% | 0.115212 | 0.120567 | 0.114394 | 0.00 |
Apr 17 2024 | 0.115289 | -0.004505 | -3.76% | 0.120027 | 0.121181 | 0.112549 | 0.00 |
Apr 16 2024 | 0.119795 | 0.00053 | 0.44% | 0.119237 | 0.120851 | 0.116041 | 0.00 |
Apr 15 2024 | 0.119265 | -0.004424 | -3.58% | 0.120921 | 0.125671 | 0.116878 | 0.00 |
Apr 14 2024 | 0.123689 | 0.002455 | 2.03% | 0.120921 | 0.123794 | 0.116878 | 0.00 |
Apr 13 2024 | 0.121233 | -0.004969 | -3.94% | 0.12614 | 0.127736 | 0.115812 | 0.00 |
Apr 12 2024 | 0.126203 | -0.00553 | -4.20% | 0.131617 | 0.133848 | 0.124133 | 0.00 |
Apr 11 2024 | 0.131732 | -0.000915 | -0.69% | 0.132652 | 0.133965 | 0.130789 | 0.00 |
Apr 10 2024 | 0.132647 | 0.002593 | 1.99% | 0.129936 | 0.133647 | 0.12698 | 0.00 |
Apr 09 2024 | 0.130054 | -0.00476 | -3.53% | 0.13462 | 0.134883 | 0.128364 | 0.00 |
Apr 08 2024 | 0.134814 | 0.004277 | 3.28% | 0.129541 | 0.136642 | 0.129539 | 0.00 |
Apr 07 2024 | 0.130537 | 0.000901 | 0.69% | 0.129541 | 0.132079 | 0.129539 | 0.00 |
Apr 06 2024 | 0.129637 | 0.001812 | 1.42% | 0.127415 | 0.130834 | 0.126901 | 0.00 |
Apr 05 2024 | 0.127824 | -0.000872 | -0.68% | 0.128825 | 0.129184 | 0.124109 | 0.00 |
Apr 04 2024 | 0.128696 | 0.004352 | 3.50% | 0.124213 | 0.130288 | 0.122415 | 0.00 |
Apr 03 2024 | 0.124344 | 0.00126 | 1.02% | 0.123135 | 0.125831 | 0.12144 | 0.00 |
Apr 02 2024 | 0.123084 | -0.008278 | -6.30% | 0.130962 | 0.130962 | 0.121418 | 0.00 |
Apr 01 2024 | 0.131362 | -0.002625 | -1.96% | 0.131605 | 0.134787 | 0.128246 | 0.00 |
Mar 31 2024 | 0.133987 | 0.003019 | 2.31% | 0.131096 | 0.134082 | 0.131075 | 0.00 |
Mar 30 2024 | 0.130968 | -0.000441 | -0.34% | 0.131325 | 0.132249 | 0.130844 | 0.00 |
Mar 29 2024 | 0.131409 | -0.001622 | -1.22% | 0.133045 | 0.133348 | 0.129916 | 0.00 |
Mar 28 2024 | 0.133031 | 0.002873 | 2.21% | 0.130665 | 0.134626 | 0.129629 | 0.00 |
Mar 27 2024 | 0.130158 | -0.001442 | -1.10% | 0.131605 | 0.134787 | 0.128554 | 0.00 |
Mar 26 2024 | 0.131599 | 0.000135 | 0.10% | 0.131188 | 0.134517 | 0.130502 | 0.00 |
Mar 25 2024 | 0.131464 | 0.004873 | 3.85% | 0.119814 | 0.13386 | 0.118724 | 0.00 |
Mar 24 2024 | 0.126592 | 0.005606 | 4.63% | 0.120472 | 0.127037 | 0.120022 | 0.00 |
Mar 23 2024 | 0.120986 | 0.001726 | 1.45% | 0.119814 | 0.123849 | 0.118514 | 0.00 |
Mar 22 2024 | 0.11926 | -0.003829 | -3.11% | 0.123144 | 0.125272 | 0.117144 | 0.00 |
Mar 21 2024 | 0.123089 | -0.00442 | -3.47% | 0.127707 | 0.128213 | 0.121524 | 0.00 |
Mar 20 2024 | 0.127509 | 0.01057 | 9.04% | 0.116829 | 0.128045 | 0.114399 | 0.00 |
Mar 19 2024 | 0.116939 | -0.010479 | -8.22% | 0.127297 | 0.128061 | 0.11571 | 0.00 |
Mar 18 2024 | 0.127418 | -0.001108 | -0.86% | 0.137337 | 0.138713 | 0.124158 | 0.00 |
Mar 17 2024 | 0.128526 | 0.005905 | 4.82% | 0.123404 | 0.129393 | 0.121417 | 0.00 |
Mar 16 2024 | 0.122621 | -0.008282 | -6.33% | 0.130774 | 0.1316 | 0.122242 | 0.00 |
Mar 15 2024 | 0.130904 | -0.003456 | -2.57% | 0.137337 | 0.138713 | 0.124158 | 0.00 |
Mar 14 2024 | 0.13436 | -0.003106 | -2.26% | 0.137337 | 0.138713 | 0.129016 | 0.00 |
Mar 13 2024 | 0.137466 | 0.003096 | 2.30% | 0.134235 | 0.13857 | 0.134114 | 0.00 |
Mar 12 2024 | 0.13437 | -0.001287 | -0.95% | 0.135972 | 0.137186 | 0.130169 | 0.00 |
Mar 11 2024 | 0.135656 | 0.005855 | 4.51% | 0.125935 | 0.137051 | 0.125703 | 0.00 |
Mar 10 2024 | 0.129801 | 0.000991 | 0.77% | 0.128755 | 0.131586 | 0.128377 | 0.00 |
Mar 09 2024 | 0.128809 | 0.000384 | 0.30% | 0.128429 | 0.129124 | 0.127943 | 0.00 |
Mar 08 2024 | 0.128425 | 0.002305 | 1.83% | 0.125935 | 0.131667 | 0.124978 | 0.00 |
Mar 07 2024 | 0.12612 | 0.001873 | 1.51% | 0.124045 | 0.127962 | 0.123599 | 0.00 |
Mar 06 2024 | 0.124248 | 0.003258 | 2.69% | 0.119814 | 0.127088 | 0.118149 | 0.00 |
Mar 05 2024 | 0.120989 | -0.006484 | -5.09% | 0.128411 | 0.129832 | 0.114098 | 0.00 |
Mar 04 2024 | 0.127474 | 0.009054 | 7.65% | 0.115053 | 0.128745 | 0.114326 | 0.00 |
Mar 03 2024 | 0.11842 | 0.001804 | 1.55% | 0.116559 | 0.118912 | 0.115586 | 0.00 |
Mar 02 2024 | 0.116616 | -0.000965 | -0.82% | 0.117457 | 0.117457 | 0.115879 | 0.00 |
Mar 01 2024 | 0.11758 | 0.002057 | 1.78% | 0.115053 | 0.118722 | 0.114326 | 0.00 |
Feb 29 2024 | 0.115523 | -0.001955 | -1.66% | 0.117149 | 0.119676 | 0.11377 | 0.00 |
Feb 28 2024 | 0.117478 | 0.010323 | 9.63% | 0.107236 | 0.120317 | 0.106674 | 0.00 |
Feb 27 2024 | 0.107155 | 0.00465 | 4.54% | 0.102695 | 0.10827 | 0.102489 | 0.00 |
Feb 26 2024 | 0.102506 | 0.005188 | 5.33% | 0.097396 | 0.10332 | 0.095542 | 0.00 |
Feb 25 2024 | 0.097317 | 0.00039 | 0.40% | 0.096944 | 0.097675 | 0.096418 | 0.00 |
Feb 24 2024 | 0.096928 | 0.001292 | 1.35% | 0.09541 | 0.097178 | 0.0951 | 0.00 |
Feb 23 2024 | 0.095636 | -0.000814 | -0.84% | 0.096444 | 0.096807 | 0.095014 | 0.00 |
Feb 22 2024 | 0.09645 | -0.001226 | -1.26% | 0.09736 | 0.097809 | 0.095766 | 0.00 |