APEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 1.30 | 0.100 | 8.73% | 1.19 | 1.30 | 1.18 | 64,576.00 |
May 19 2024 | 1.19 | -0.070 | -5.22% | 1.26 | 1.27 | 1.18 | 47,374.00 |
May 18 2024 | 1.26 | 0.010 | 0.41% | 1.25 | 1.27 | 1.23 | 55,289.00 |
May 17 2024 | 1.26 | 0.040 | 3.44% | 1.21 | 1.27 | 1.19 | 63,729.00 |
May 16 2024 | 1.21 | -0.010 | -0.43% | 1.22 | 1.24 | 1.17 | 68,226.00 |
May 15 2024 | 1.22 | 0.070 | 6.52% | 1.15 | 1.23 | 1.13 | 70,424.00 |
May 14 2024 | 1.14 | -0.030 | -2.85% | 1.17 | 1.18 | 1.14 | 69,236.00 |
May 13 2024 | 1.18 | -0.040 | -2.98% | 1.20 | 1.22 | 1.14 | 68,738.00 |
May 12 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
May 11 2024 | 1.21 | 0.00 | -0.21% | 1.22 | 1.23 | 1.21 | 57,849.00 |
May 10 2024 | 1.22 | -0.070 | -5.35% | 1.28 | 1.30 | 1.20 | 66,960.00 |
May 09 2024 | 1.29 | 0.070 | 5.85% | 1.21 | 1.29 | 1.21 | 59,064.00 |
May 08 2024 | 1.21 | -0.040 | -3.18% | 1.24 | 1.24 | 1.19 | 63,465.00 |
May 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
May 06 2024 | 1.25 | -0.020 | -1.89% | 1.26 | 1.32 | 1.25 | 26,865.00 |
May 05 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 04 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 02 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 01 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
Apr 30 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
Apr 29 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
Apr 28 2024 | 1.28 | -0.040 | -3.17% | 1.28 | 1.32 | 1.27 | 57,554.00 |
Apr 27 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Apr 26 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Apr 25 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Apr 24 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Apr 23 2024 | 1.32 | -0.030 | -2.02% | 1.35 | 1.36 | 1.31 | 33,835.00 |
Apr 22 2024 | 1.35 | 0.120 | 9.88% | 1.29 | 1.36 | 1.28 | 34,717.00 |
Apr 21 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 20 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 19 2024 | 1.23 | -0.030 | -2.28% | 1.25 | 1.25 | 1.16 | 48,606.00 |
Apr 18 2024 | 1.25 | 0.030 | 2.22% | 1.18 | 1.26 | 1.16 | 31,337.00 |
Apr 17 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 16 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 15 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 14 2024 | 1.23 | -0.430 | -26.12% | 1.15 | 1.25 | 1.11 | 44,051.00 |
Apr 13 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 12 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 11 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 10 2024 | 1.66 | -0.140 | -7.91% | 1.68 | 1.70 | 1.63 | 50,684.00 |
Apr 09 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
Apr 08 2024 | 1.80 | 0.080 | 4.51% | 1.72 | 1.82 | 1.68 | 62,433.00 |
Apr 07 2024 | 1.73 | 0.020 | 1.11% | 1.70 | 1.74 | 1.70 | 38,681.00 |
Apr 06 2024 | 1.71 | 0.040 | 2.61% | 1.66 | 1.73 | 1.65 | 59,924.00 |
Apr 05 2024 | 1.66 | -0.040 | -2.23% | 1.70 | 1.71 | 1.61 | 65,367.00 |
Apr 04 2024 | 1.70 | 0.020 | 1.14% | 1.68 | 1.75 | 1.66 | 43,643.00 |
Apr 03 2024 | 1.68 | -0.040 | -2.25% | 1.72 | 1.79 | 1.65 | 81,308.00 |
Apr 02 2024 | 1.72 | -0.350 | -16.84% | 1.88 | 1.88 | 1.70 | 99,879.00 |
Apr 01 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 31 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 30 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 29 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 28 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 27 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Mar 26 2024 | 2.07 | 0.180 | 9.58% | 2.06 | 2.11 | 2.02 | 52,095.00 |
Mar 25 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Mar 24 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Mar 23 2024 | 1.89 | 0.020 | 1.23% | 1.86 | 1.94 | 1.85 | 113,936.00 |
Mar 22 2024 | 1.87 | -0.060 | -3.34% | 1.90 | 1.95 | 1.80 | 209,987.00 |
Mar 21 2024 | 1.93 | 0.010 | 0.38% | 1.92 | 1.95 | 1.87 | 63,032.00 |
Mar 20 2024 | 1.92 | 0.130 | 7.28% | 1.81 | 1.95 | 1.71 | 175,402.00 |
Mar 19 2024 | 1.79 | -0.200 | -9.94% | 2.00 | 2.03 | 1.73 | 186,520.00 |
Mar 18 2024 | 1.99 | -0.120 | -5.47% | 2.10 | 2.15 | 1.95 | 148,739.00 |
Mar 17 2024 | 2.11 | 0.030 | 1.52% | 2.09 | 2.13 | 1.95 | 147,726.00 |
Mar 16 2024 | 2.07 | -0.120 | -5.46% | 2.19 | 2.24 | 2.01 | 150,223.00 |
Mar 15 2024 | 2.19 | -0.130 | -5.71% | 2.33 | 2.35 | 2.03 | 170,702.00 |
Mar 14 2024 | 2.33 | -0.100 | -4.06% | 2.42 | 2.42 | 2.20 | 116,150.00 |
Mar 13 2024 | 2.43 | 0.140 | 5.95% | 2.28 | 2.67 | 2.27 | 48,916.00 |
Mar 12 2024 | 2.29 | -0.040 | -1.78% | 2.33 | 2.35 | 2.15 | 58,473.00 |
Mar 11 2024 | 2.33 | 0.040 | 1.87% | 2.29 | 2.35 | 2.16 | 56,110.00 |
Mar 10 2024 | 2.29 | 0.080 | 3.44% | 2.27 | 2.45 | 2.20 | 40,711.00 |
Mar 09 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
Mar 08 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
Mar 07 2024 | 2.21 | 0.00 | -0.05% | 2.21 | 2.24 | 2.14 | 51,683.00 |
Mar 06 2024 | 2.21 | 0.120 | 5.75% | 2.09 | 2.21 | 1.99 | 52,198.00 |
Mar 05 2024 | 2.09 | -0.270 | -11.30% | 2.35 | 2.37 | 1.92 | 75,489.00 |
Mar 04 2024 | 2.36 | 0.120 | 5.57% | 2.24 | 2.50 | 2.14 | 72,256.00 |
Mar 03 2024 | 2.23 | -0.050 | -2.14% | 2.28 | 2.39 | 2.05 | 68,303.00 |
Mar 02 2024 | 2.28 | 0.160 | 7.76% | 2.12 | 2.48 | 2.07 | 67,824.00 |
Mar 01 2024 | 2.12 | 0.210 | 10.87% | 1.92 | 2.13 | 1.91 | 78,632.00 |
Feb 29 2024 | 1.91 | -0.030 | -1.67% | 1.86 | 2.04 | 1.84 | 92,453.00 |
Feb 28 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
Feb 27 2024 | 1.94 | -0.040 | -2.07% | 1.99 | 2.05 | 1.91 | 69,601.00 |
Feb 26 2024 | 1.99 | 0.290 | 17.39% | 1.84 | 2.04 | 1.82 | 42,431.00 |
Feb 25 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
Feb 24 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
Feb 23 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
Feb 22 2024 | 1.69 | 0.040 | 2.71% | 1.72 | 1.72 | 1.65 | 16,149.00 |
Feb 20 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |