Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
APTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00013623 | 0.00000200 | 1.49% | 0.00013295 | 0.00013656 | 0.00013284 | 4,126.00 |
| May 30 2024 | 0.00013453 | -0.00000027 | -0.20% | 0.00013485 | 0.00013692 | 0.00013161 | 399.00 |
| May 29 2024 | 0.00013480 | -0.00000200 | -1.46% | 0.00013692 | 0.00013845 | 0.00013467 | 787.00 |
| May 28 2024 | 0.00013673 | -0.00000200 | -1.44% | 0.00013913 | 0.00014164 | 0.00013590 | 856.00 |
| May 27 2024 | 0.00013892 | 0.00000700 | 5.30% | 0.00013193 | 0.00013892 | 0.00013187 | 602.00 |
| May 26 2024 | 0.00013208 | 0.00000071 | 0.54% | 0.00013099 | 0.00013318 | 0.00012953 | 1,920.00 |
| May 25 2024 | 0.00013137 | 0.00000086 | 0.66% | 0.00013051 | 0.00013325 | 0.00012995 | 666.00 |
| May 24 2024 | 0.00013051 | -0.00000074 | -0.56% | 0.00013121 | 0.00013579 | 0.00012778 | 2,029.00 |
| May 23 2024 | 0.00013125 | 0.00000100 | 0.77% | 0.00012999 | 0.00013141 | 0.00012534 | 3,151.00 |
| May 22 2024 | 0.00012994 | -0.00000200 | -1.51% | 0.00013267 | 0.00013332 | 0.00012791 | 1,132.00 |
| May 21 2024 | 0.00013211 | 0.00000400 | 3.13% | 0.00012724 | 0.00013453 | 0.00012570 | 2,661.00 |
| May 20 2024 | 0.00012791 | 0.00000600 | 4.91% | 0.00012274 | 0.00013038 | 0.00012147 | 3,745.00 |
| May 19 2024 | 0.00012217 | -0.00000600 | -4.69% | 0.00012819 | 0.00012935 | 0.00012193 | 2,501.00 |
| May 18 2024 | 0.00012797 | -0.00000100 | -0.78% | 0.00012789 | 0.00013012 | 0.00012664 | 980.00 |
| May 17 2024 | 0.00012897 | 0.00000057 | 0.44% | 0.00012844 | 0.00012981 | 0.00012608 | 2,203.00 |
| May 16 2024 | 0.00012840 | 0.00000020 | 0.16% | 0.00012816 | 0.00012977 | 0.00012373 | 733.00 |
| May 15 2024 | 0.00012820 | 0.00000200 | 1.58% | 0.00012672 | 0.00012974 | 0.00012582 | 907.00 |
| May 14 2024 | 0.00012653 | -0.00000300 | -2.31% | 0.00012969 | 0.00013140 | 0.00012631 | 1,234.00 |
| May 13 2024 | 0.00012975 | -0.00000700 | -5.13% | 0.00013584 | 0.00013629 | 0.00012975 | 2,139.00 |
| May 12 2024 | 0.00013646 | -0.00000100 | -0.73% | 0.00013813 | 0.00013813 | 0.00013624 | 145.00 |
| May 11 2024 | 0.00013786 | -0.00000100 | -0.72% | 0.00013900 | 0.00013978 | 0.00013725 | 151.00 |
| May 10 2024 | 0.00013887 | -0.00000100 | -0.71% | 0.00013966 | 0.00014094 | 0.00013804 | 331.00 |
| May 09 2024 | 0.00014012 | -0.00000015 | -0.11% | 0.00014033 | 0.00014110 | 0.00013815 | 702.00 |
| May 08 2024 | 0.00014027 | -0.00000075 | -0.53% | 0.00014094 | 0.00014094 | 0.00013720 | 781.00 |
| May 07 2024 | 0.00014102 | -0.00000100 | -0.70% | 0.00014240 | 0.00014254 | 0.00014011 | 219.00 |
| May 06 2024 | 0.00014235 | -0.00000200 | -1.39% | 0.00014431 | 0.00014665 | 0.00014232 | 1,633.00 |
| May 05 2024 | 0.00014390 | 0.00000085 | 0.59% | 0.00014272 | 0.00014511 | 0.00014149 | 283.00 |
| May 04 2024 | 0.00014305 | -0.00000100 | -0.69% | 0.00014403 | 0.00014585 | 0.00014277 | 1,503.00 |
| May 03 2024 | 0.00014444 | -0.00000600 | -4.00% | 0.00015024 | 0.00015262 | 0.00014424 | 526.00 |
| May 02 2024 | 0.00014999 | -0.00000400 | -2.60% | 0.00015283 | 0.00015283 | 0.00014717 | 2,521.00 |
| May 01 2024 | 0.00015362 | 0.00001000 | 6.95% | 0.00014359 | 0.00015363 | 0.00014162 | 4,309.00 |
| Apr 30 2024 | 0.00014383 | 0.00000200 | 1.41% | 0.00014260 | 0.00014520 | 0.00013517 | 836.00 |
| Apr 29 2024 | 0.00014218 | -0.00000048 | -0.34% | 0.00014234 | 0.00014596 | 0.00013992 | 370.00 |
| Apr 28 2024 | 0.00014266 | 0.00000100 | 0.71% | 0.00014238 | 0.00014421 | 0.00014139 | 112.00 |
| Apr 27 2024 | 0.00014133 | 0.00000200 | 1.44% | 0.00013877 | 0.00014285 | 0.00013572 | 578.00 |
| Apr 26 2024 | 0.00013885 | -0.00000100 | -0.71% | 0.00013977 | 0.00014062 | 0.00013724 | 3,263.00 |
| Apr 25 2024 | 0.00014005 | -0.00000200 | -1.41% | 0.00014239 | 0.00014257 | 0.00013797 | 327.00 |
| Apr 24 2024 | 0.00014234 | -0.00000500 | -3.40% | 0.00014569 | 0.00014973 | 0.00014217 | 342.00 |
| Apr 23 2024 | 0.00014696 | -0.00000600 | -3.92% | 0.00015233 | 0.00015307 | 0.00014670 | 212.00 |
| Apr 22 2024 | 0.00015319 | 0.00000047 | 0.31% | 0.00015416 | 0.00015657 | 0.00015174 | 1,716.00 |
| Apr 21 2024 | 0.00015272 | -0.00000500 | -3.17% | 0.00015688 | 0.00015760 | 0.00015071 | 279.00 |
| Apr 20 2024 | 0.00015762 | 0.00000900 | 6.07% | 0.00014734 | 0.00015794 | 0.00014682 | 611.00 |
| Apr 19 2024 | 0.00014819 | -0.00000100 | -0.67% | 0.00014929 | 0.00014971 | 0.00014439 | 1,203.00 |
| Apr 18 2024 | 0.00014951 | 0.00000019 | 0.13% | 0.00014916 | 0.00015477 | 0.00014446 | 1,301.00 |
| Apr 17 2024 | 0.00014932 | 0.00000400 | 2.75% | 0.00014505 | 0.00015573 | 0.00014329 | 727.00 |
| Apr 16 2024 | 0.00014559 | 0.00000078 | 0.54% | 0.00014389 | 0.00014657 | 0.00013843 | 799.00 |
| Apr 15 2024 | 0.00014481 | -0.00000300 | -2.03% | 0.00014511 | 0.00014974 | 0.00014087 | 2,051.00 |
| Apr 14 2024 | 0.00014749 | 0.00001100 | 8.09% | 0.00013717 | 0.00014882 | 0.00013436 | 2,626.00 |
| Apr 13 2024 | 0.00013605 | -0.00001100 | -7.48% | 0.00014530 | 0.00015340 | 0.00012456 | 6,049.00 |
| Apr 12 2024 | 0.00014710 | -0.00002200 | -13.03% | 0.00016916 | 0.00017209 | 0.00013911 | 4,884.00 |
| Apr 11 2024 | 0.00016889 | -0.00000400 | -2.31% | 0.00017256 | 0.00017544 | 0.00016758 | 1,529.00 |
| Apr 10 2024 | 0.00017308 | -0.00001100 | -5.97% | 0.00018359 | 0.00018466 | 0.00017238 | 1,416.00 |
| Apr 09 2024 | 0.00018431 | -0.00001500 | -7.53% | 0.00019901 | 0.00019914 | 0.00018431 | 975.00 |
| Apr 08 2024 | 0.00019915 | 0.00000300 | 1.53% | 0.00019670 | 0.00020076 | 0.00019185 | 1,941.00 |
| Apr 07 2024 | 0.00019640 | 0.00000400 | 2.08% | 0.00019160 | 0.00019940 | 0.00019056 | 2,027.00 |
| Apr 06 2024 | 0.00019260 | -0.00000074 | -0.38% | 0.00019310 | 0.00019751 | 0.00019076 | 1,996.00 |
| Apr 05 2024 | 0.00019334 | -0.00001300 | -6.29% | 0.00020624 | 0.00020624 | 0.00018911 | 2,039.00 |
| Apr 04 2024 | 0.00020672 | -0.00000800 | -3.73% | 0.00021425 | 0.00021632 | 0.00020596 | 455.00 |
| Apr 03 2024 | 0.00021452 | -0.00001000 | -4.45% | 0.00022297 | 0.00022435 | 0.00021125 | 9,947.00 |
| Apr 02 2024 | 0.00022474 | -0.00001600 | -6.64% | 0.00023880 | 0.00023880 | 0.00022474 | 6,224.00 |
| Apr 01 2024 | 0.00024095 | 0.00000200 | 0.84% | 0.00023909 | 0.00025888 | 0.00023725 | 5,392.00 |
| Mar 31 2024 | 0.00023884 | -0.00000017 | -0.07% | 0.00023841 | 0.00024026 | 0.00023326 | 1,769.00 |
| Mar 30 2024 | 0.00023901 | -0.00000700 | -2.85% | 0.00024598 | 0.00025267 | 0.00023901 | 3,125.00 |
| Mar 29 2024 | 0.00024594 | 0.00000200 | 0.82% | 0.00024409 | 0.00024709 | 0.00024084 | 202.00 |
| Mar 28 2024 | 0.00024431 | -0.00001300 | -5.06% | 0.00025484 | 0.00026244 | 0.00024022 | 3,580.00 |
| Mar 27 2024 | 0.00025713 | -0.00000100 | -0.39% | 0.00025805 | 0.00026937 | 0.00025139 | 3,914.00 |
| Mar 26 2024 | 0.00025862 | 0.00001200 | 4.87% | 0.00024815 | 0.00027577 | 0.00024274 | 4,558.00 |
| Mar 25 2024 | 0.00024637 | 0.00000400 | 1.65% | 0.00024271 | 0.00024701 | 0.00023093 | 3,241.00 |
| Mar 24 2024 | 0.00024220 | -0.00000800 | -3.20% | 0.00025193 | 0.00026026 | 0.00024220 | 4,359.00 |
| Mar 23 2024 | 0.00025020 | -0.00000900 | -3.48% | 0.00025368 | 0.00025428 | 0.00024121 | 2,254.00 |
| Mar 22 2024 | 0.00025888 | 0.00002900 | 12.64% | 0.00022932 | 0.00026432 | 0.00022560 | 4,725.00 |
| Mar 21 2024 | 0.00022952 | 0.00000054 | 0.24% | 0.00023509 | 0.00024121 | 0.00022275 | 1,643.00 |
| Mar 20 2024 | 0.00022898 | -0.00001800 | -7.30% | 0.00024921 | 0.00025180 | 0.00022789 | 5,088.00 |
| Mar 19 2024 | 0.00024664 | 0.00003200 | 14.92% | 0.00021275 | 0.00026235 | 0.00020528 | 7,089.00 |
| Mar 18 2024 | 0.00021452 | 0.00001000 | 4.89% | 0.00020411 | 0.00022755 | 0.00020411 | 6,499.00 |
| Mar 17 2024 | 0.00020444 | 0.00000097 | 0.48% | 0.00020337 | 0.00023668 | 0.00020282 | 3,550.00 |
| Mar 16 2024 | 0.00020347 | -0.00001300 | -6.00% | 0.00021841 | 0.00022630 | 0.00019511 | 4,650.00 |
| Mar 15 2024 | 0.00021666 | 0.00001600 | 7.96% | 0.00020033 | 0.00022000 | 0.00018449 | 6,560.00 |
| Mar 14 2024 | 0.00020098 | 0.00002100 | 11.68% | 0.00017995 | 0.00020381 | 0.00017869 | 10,282.00 |
| Mar 13 2024 | 0.00017987 | -0.00000700 | -3.75% | 0.00018709 | 0.00018822 | 0.00017738 | 5,655.00 |
| Mar 12 2024 | 0.00018685 | -0.00000045 | -0.24% | 0.00018695 | 0.00019162 | 0.00018072 | 2,481.00 |
| Mar 11 2024 | 0.00018730 | 0.00000300 | 1.63% | 0.00018516 | 0.00018860 | 0.00018000 | 3,676.00 |
| Mar 10 2024 | 0.00018428 | -0.00000900 | -4.67% | 0.00019253 | 0.00019395 | 0.00018148 | 4,011.00 |
| Mar 09 2024 | 0.00019291 | -0.00000100 | -0.51% | 0.00019401 | 0.00020189 | 0.00019153 | 979.00 |
| Mar 08 2024 | 0.00019435 | -0.00000400 | -2.02% | 0.00019818 | 0.00020167 | 0.00018647 | 3,758.00 |
| Mar 07 2024 | 0.00019851 | -0.00000800 | -3.87% | 0.00020702 | 0.00020954 | 0.00019434 | 3,841.00 |
| Mar 06 2024 | 0.00020688 | -0.00001000 | -4.62% | 0.00021652 | 0.00022077 | 0.00019788 | 5,451.00 |
| Mar 05 2024 | 0.00021659 | 0.00003800 | 21.27% | 0.00017705 | 0.00021682 | 0.00017492 | 13,435.00 |
| Mar 04 2024 | 0.00017869 | -0.00000600 | -3.24% | 0.00018356 | 0.00019403 | 0.00017366 | 6,196.00 |
| Mar 03 2024 | 0.00018508 | -0.00000900 | -4.64% | 0.00019575 | 0.00019992 | 0.00018356 | 4,807.00 |
| Mar 02 2024 | 0.00019384 | 0.00000400 | 2.10% | 0.00018999 | 0.00019778 | 0.00018598 | 2,822.00 |
