Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APYSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000259 | -0.00000004 | -1.52% | 0.00000263 | 0.00000267 | 0.00000259 | 46,537.00 |
| May 10 2024 | 0.00000263 | 0.00000011 | 4.37% | 0.00000252 | 0.00000265 | 0.00000249 | 12,026.00 |
| May 09 2024 | 0.00000252 | 0.00000012 | 5.00% | 0.00000255 | 0.00000257 | 0.00000252 | 24,003.00 |
| May 08 2024 | 0.00000240 | -0.00000017 | -6.61% | 0.00000267 | 0.00000267 | 0.00000239 | 11,170.00 |
| May 07 2024 | 0.00000257 | -0.00000017 | -6.20% | 0.00000274 | 0.00000279 | 0.00000254 | 360,909.00 |
| May 06 2024 | 0.00000274 | 0.00000004 | 1.48% | 0.00000270 | 0.00000279 | 0.00000268 | 330,029.00 |
| May 05 2024 | 0.00000270 | 0.00000026 | 10.66% | 0.00000272 | 0.00000273 | 0.00000266 | 435,298.00 |
| May 04 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000245 | 0.00000246 | 0.00000236 | 437,821.00 |
| May 03 2024 | 0.00000246 | 0.00000010 | 4.24% | 0.00000231 | 0.00000248 | 0.00000231 | 44,744.00 |
| May 02 2024 | 0.00000236 | -0.00000016 | -6.35% | 0.00000254 | 0.00000254 | 0.00000236 | 34,263.00 |
| May 01 2024 | 0.00000252 | -0.00000002 | -0.79% | 0.00000245 | 0.00000258 | 0.00000245 | 180,070.00 |
| Apr 30 2024 | 0.00000254 | 0.00000022 | 9.48% | 0.00000258 | 0.00000275 | 0.00000243 | 151,569.00 |
| Apr 29 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000248 | 0.00000482 | 0.00000232 | 255,144.00 |
| Apr 28 2024 | 0.00000233 | 0.00000003 | 1.30% | 0.00000230 | 0.00000233 | 0.00000230 | 9,582.00 |
| Apr 27 2024 | 0.00000230 | -0.00000028 | -10.85% | 0.00000257 | 0.00000261 | 0.00000223 | 323,838.00 |
| Apr 26 2024 | 0.00000258 | 0.00000006 | 2.38% | 0.00000263 | 0.00000265 | 0.00000255 | 546,773.00 |
| Apr 25 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000252 | 0.00000253 | 0.00000249 | 233,903.00 |
| Apr 24 2024 | 0.00000253 | 0.00000003 | 1.20% | 0.00000251 | 0.00000259 | 0.00000249 | 144,038.00 |
| Apr 23 2024 | 0.00000250 | -0.00000008 | -3.10% | 0.00000254 | 0.00000254 | 0.00000250 | 12,040.00 |
| Apr 22 2024 | 0.00000258 | 0.00000018 | 7.50% | 0.00000250 | 0.00000259 | 0.00000250 | 27,391.00 |
| Apr 21 2024 | 0.00000240 | 0.00000001 | 0.42% | 0.00000235 | 0.00000240 | 0.00000235 | 62,953.00 |
| Apr 20 2024 | 0.00000239 | -0.00000007 | -2.85% | 0.00000263 | 0.00000265 | 0.00000228 | 644,153.00 |
| Apr 19 2024 | 0.00000246 | -0.00000007 | -2.77% | 0.00000253 | 0.00000270 | 0.00000244 | 655,037.00 |
| Apr 18 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000258 | 0.00000259 | 0.00000252 | 350,105.00 |
| Apr 17 2024 | 0.00000258 | 0.00000027 | 11.69% | 0.00000245 | 0.00000258 | 0.00000239 | 8,100.00 |
| Apr 16 2024 | 0.00000231 | -0.00000011 | -4.55% | 0.00000236 | 0.00000239 | 0.00000228 | 670,786.00 |
| Apr 15 2024 | 0.00000242 | 0.00000006 | 2.54% | 0.00000235 | 0.00000242 | 0.00000230 | 381,851.00 |
| Apr 14 2024 | 0.00000236 | -0.00000039 | -14.18% | 0.00000250 | 0.00000260 | 0.00000236 | 292,174.00 |
| Apr 13 2024 | 0.00000275 | 0.00000027 | 10.89% | 0.00000255 | 0.00000275 | 0.00000244 | 464,881.00 |
| Apr 12 2024 | 0.00000248 | -0.00000008 | -3.13% | 0.00000255 | 0.00000255 | 0.00000247 | 119,101.00 |
| Apr 11 2024 | 0.00000256 | -0.00000001 | -0.39% | 0.00000257 | 0.00000257 | 0.00000256 | 2,621.00 |
| Apr 10 2024 | 0.00000257 | 0.00000012 | 4.90% | 0.00000257 | 0.00000263 | 0.00000256 | 248,682.00 |
| Apr 09 2024 | 0.00000245 | -0.00000003 | -1.21% | 0.00000247 | 0.00000247 | 0.00000244 | 32,471.00 |
| Apr 08 2024 | 0.00000248 | 0.00000003 | 1.22% | 0.00000248 | 0.00000248 | 0.00000248 | 1,043.00 |
| Apr 07 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000245 | 0.00000245 | 0.00000245 | 0.00 |
| Apr 06 2024 | 0.00000245 | -0.00000012 | -4.67% | 0.00000255 | 0.00000255 | 0.00000244 | 166,937.00 |
| Apr 05 2024 | 0.00000257 | 0.00000015 | 6.20% | 0.00000262 | 0.00000266 | 0.00000256 | 135,473.00 |
| Apr 04 2024 | 0.00000242 | -0.00000040 | -14.18% | 0.00000271 | 0.00000279 | 0.00000241 | 241,549.00 |
| Apr 03 2024 | 0.00000282 | 0.00 | 0.00% | 0.00000282 | 0.00000282 | 0.00000282 | 0.00 |
| Apr 02 2024 | 0.00000282 | 0.00000032 | 12.80% | 0.00000268 | 0.00000282 | 0.00000268 | 77,819.00 |
| Apr 01 2024 | 0.00000250 | 0.00000006 | 2.46% | 0.00000239 | 0.00000251 | 0.00000239 | 118,353.00 |
| Mar 31 2024 | 0.00000244 | -0.00000010 | -3.94% | 0.00000246 | 0.00000257 | 0.00000244 | 121,058.00 |
| Mar 30 2024 | 0.00000254 | 0.00000012 | 4.96% | 0.00000245 | 0.00000254 | 0.00000244 | 123,552.00 |
| Mar 29 2024 | 0.00000242 | 0.00000003 | 1.26% | 0.00000241 | 0.00000246 | 0.00000234 | 303,227.00 |
| Mar 28 2024 | 0.00000239 | -0.00000028 | -10.49% | 0.00000271 | 0.00000274 | 0.00000218 | 622,018.00 |
| Mar 27 2024 | 0.00000267 | 0.00000004 | 1.52% | 0.00000261 | 0.00000272 | 0.00000254 | 629,501.00 |
| Mar 26 2024 | 0.00000263 | 0.00000002 | 0.77% | 0.00000263 | 0.00000268 | 0.00000254 | 685,633.00 |
| Mar 25 2024 | 0.00000261 | -0.00000011 | -4.04% | 0.00000272 | 0.00000277 | 0.00000256 | 587,584.00 |
| Mar 24 2024 | 0.00000272 | -0.00000009 | -3.20% | 0.00000282 | 0.00000284 | 0.00000251 | 688,398.00 |
| Mar 23 2024 | 0.00000281 | 0.00000020 | 7.66% | 0.00000256 | 0.00000282 | 0.00000247 | 707,363.00 |
| Mar 22 2024 | 0.00000261 | -0.00000002 | -0.76% | 0.00000254 | 0.00000265 | 0.00000236 | 672,260.00 |
| Mar 21 2024 | 0.00000263 | 0.00000017 | 6.91% | 0.00000246 | 0.00000318 | 0.00000242 | 936,560.00 |
| Mar 20 2024 | 0.00000246 | -0.00000036 | -12.77% | 0.00000278 | 0.00000305 | 0.00000244 | 623,669.00 |
| Mar 19 2024 | 0.00000282 | 0.00000031 | 12.35% | 0.00000252 | 0.00000288 | 0.00000232 | 869,327.00 |
| Mar 18 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000240 | 0.00000263 | 0.00000240 | 801,273.00 |
| Mar 17 2024 | 0.00000247 | -0.00000006 | -2.37% | 0.00000253 | 0.00000262 | 0.00000240 | 761,366.00 |
| Mar 16 2024 | 0.00000253 | 0.00000003 | 1.20% | 0.00000250 | 0.00000255 | 0.00000239 | 750,951.00 |
| Mar 15 2024 | 0.00000250 | 0.00000014 | 5.93% | 0.00000235 | 0.00000260 | 0.00000233 | 877,024.00 |
| Mar 14 2024 | 0.00000236 | -0.00000059 | -20.00% | 0.00000292 | 0.00000306 | 0.00000231 | 804,253.00 |
| Mar 13 2024 | 0.00000295 | 0.00000074 | 33.48% | 0.00000220 | 0.00000314 | 0.00000217 | 1,111,654.00 |
| Mar 12 2024 | 0.00000221 | 0.00000006 | 2.79% | 0.00000216 | 0.00000227 | 0.00000213 | 1,078,217.00 |
| Mar 11 2024 | 0.00000215 | -0.00000007 | -3.15% | 0.00000222 | 0.00000228 | 0.00000210 | 734,209.00 |
| Mar 10 2024 | 0.00000222 | 0.00 | 0.00% | 0.00000225 | 0.00000226 | 0.00000217 | 894,922.00 |
| Mar 09 2024 | 0.00000222 | 0.00000007 | 3.26% | 0.00000218 | 0.00000228 | 0.00000205 | 1,098,705.00 |
| Mar 08 2024 | 0.00000215 | 0.00000026 | 13.76% | 0.00000190 | 0.00000226 | 0.00000184 | 1,262,043.00 |
| Mar 07 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000190 | 0.00000195 | 0.00000184 | 938,347.00 |
| Mar 06 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000191 | 0.00000196 | 0.00000176 | 1,234,785.00 |
| Mar 05 2024 | 0.00000192 | -0.00000006 | -3.03% | 0.00000196 | 0.00000212 | 0.00000184 | 1,541,247.00 |
| Mar 04 2024 | 0.00000198 | -0.00000012 | -5.71% | 0.00000210 | 0.00000211 | 0.00000192 | 1,344,903.00 |
| Mar 03 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000214 | 0.00000219 | 0.00000209 | 960,869.00 |
| Mar 02 2024 | 0.00000213 | 0.00000003 | 1.43% | 0.00000211 | 0.00000217 | 0.00000209 | 928,331.00 |
| Mar 01 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000219 | 0.00000219 | 0.00000209 | 759,377.00 |
| Feb 29 2024 | 0.00000218 | 0.00000005 | 2.35% | 0.00000213 | 0.00000222 | 0.00000204 | 904,026.00 |
| Feb 28 2024 | 0.00000213 | -0.00000015 | -6.58% | 0.00000230 | 0.00000232 | 0.00000201 | 952,992.00 |
| Feb 27 2024 | 0.00000228 | 0.00000004 | 1.79% | 0.00000225 | 0.00000230 | 0.00000218 | 1,246,092.00 |
| Feb 26 2024 | 0.00000224 | 0.00000007 | 3.23% | 0.00000217 | 0.00000242 | 0.00000211 | 1,341,866.00 |
| Feb 25 2024 | 0.00000217 | -0.00000032 | -12.85% | 0.00000251 | 0.00000255 | 0.00000216 | 1,233,433.00 |
| Feb 24 2024 | 0.00000249 | 0.00000023 | 10.18% | 0.00000224 | 0.00000260 | 0.00000221 | 1,059,385.00 |
| Feb 23 2024 | 0.00000226 | 0.00000007 | 3.20% | 0.00000220 | 0.00000229 | 0.00000216 | 1,263,625.00 |
| Feb 22 2024 | 0.00000219 | -0.00000022 | -9.13% | 0.00000243 | 0.00000248 | 0.00000216 | 1,245,335.00 |
| Feb 21 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000241 | 0.00000267 | 0.00000239 | 1,103,524.00 |
| Feb 20 2024 | 0.00000240 | -0.00000004 | -1.64% | 0.00000246 | 0.00000260 | 0.00000239 | 1,028,571.00 |
| Feb 19 2024 | 0.00000244 | -0.00000012 | -4.69% | 0.00000253 | 0.00000256 | 0.00000239 | 1,403,991.00 |
| Feb 18 2024 | 0.00000256 | -0.00000006 | -2.29% | 0.00000262 | 0.00000271 | 0.00000248 | 1,190,018.00 |
| Feb 17 2024 | 0.00000262 | -0.00000020 | -7.09% | 0.00000282 | 0.00000285 | 0.00000260 | 1,829,430.00 |
| Feb 16 2024 | 0.00000282 | 0.00000006 | 2.17% | 0.00000279 | 0.00000298 | 0.00000267 | 952,005.00 |
| Feb 15 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000278 | 0.00000300 | 0.00000272 | 926,590.00 |
| Feb 14 2024 | 0.00000278 | -0.00000001 | -0.36% | 0.00000276 | 0.00000280 | 0.00000261 | 1,010,356.00 |
| Feb 13 2024 | 0.00000279 | 0.00000026 | 10.28% | 0.00000251 | 0.00000280 | 0.00000243 | 907,171.00 |
| Feb 12 2024 | 0.00000253 | -0.00000011 | -4.17% | 0.00000261 | 0.00000269 | 0.00000250 | 905,369.00 |
| Feb 11 2024 | 0.00000264 | -0.00000006 | -2.22% | 0.00000268 | 0.00000273 | 0.00000262 | 1,366,221.00 |
| Feb 10 2024 | 0.00000270 | 0.00000026 | 10.66% | 0.00000246 | 0.00000272 | 0.00000240 | 822,773.00 |
