APPLEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
May 22 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
May 21 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
May 20 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
May 19 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
May 18 2024 | 1.56 | -0.080 | -4.90% | 1.64 | 1.80 | 1.49 | 12,491.00 |
May 17 2024 | 1.64 | -0.120 | -6.71% | 1.77 | 1.84 | 1.52 | 45,112.00 |
May 16 2024 | 1.76 | -0.020 | -1.32% | 1.72 | 1.91 | 1.52 | 40,757.00 |
May 15 2024 | 1.78 | 0.200 | 12.35% | 1.61 | 1.95 | 1.44 | 19,345.00 |
May 14 2024 | 1.59 | 0.100 | 6.64% | 1.42 | 1.71 | 1.08 | 42,551.00 |
May 13 2024 | 1.49 | 0.070 | 4.74% | 1.44 | 1.60 | 1.12 | 49,170.00 |
May 12 2024 | 1.42 | 0.00 | 0.20% | 1.45 | 1.58 | 1.30 | 36,173.00 |
May 11 2024 | 1.42 | -0.080 | -5.18% | 1.49 | 1.64 | 1.30 | 31,825.00 |
May 10 2024 | 1.50 | 0.010 | 0.93% | 1.48 | 1.70 | 1.32 | 16,485.00 |
May 09 2024 | 1.48 | -0.020 | -1.12% | 1.46 | 1.69 | 1.34 | 16,004.00 |
May 08 2024 | 1.50 | -0.190 | -11.17% | 1.69 | 1.70 | 1.00 | 13,967.00 |
May 07 2024 | 1.69 | 0.010 | 0.61% | 1.55 | 1.70 | 1.40 | 14,869.00 |
May 06 2024 | 1.68 | 0.200 | 13.87% | 1.53 | 1.99 | 1.40 | 15,154.00 |
May 05 2024 | 1.47 | -0.150 | -9.44% | 1.67 | 2.40 | 1.34 | 14,453.00 |
May 04 2024 | 1.63 | 0.030 | 1.85% | 1.37 | 1.79 | 1.34 | 25,121.00 |
May 03 2024 | 1.60 | 0.110 | 7.59% | 1.38 | 1.72 | 1.33 | 14,733.00 |
May 02 2024 | 1.48 | -0.200 | -12.13% | 1.62 | 1.80 | 1.33 | 14,556.00 |
May 01 2024 | 1.69 | 0.080 | 5.18% | 1.62 | 1.80 | 1.51 | 12,760.00 |
Apr 30 2024 | 1.60 | -0.080 | -4.65% | 1.70 | 1.80 | 1.58 | 12,698.00 |
Apr 29 2024 | 1.68 | -0.060 | -3.59% | 1.52 | 1.78 | 1.49 | 13,599.00 |
Apr 28 2024 | 1.75 | 0.030 | 1.53% | 1.69 | 1.81 | 1.49 | 12,890.00 |
Apr 27 2024 | 1.72 | 0.100 | 5.94% | 1.62 | 2.17 | 1.53 | 13,312.00 |
Apr 26 2024 | 1.62 | -0.660 | -28.86% | 2.03 | 2.33 | 1.61 | 20,019.00 |
Apr 25 2024 | 2.28 | 0.320 | 16.22% | 1.92 | 2.28 | 1.60 | 12,223.00 |
Apr 24 2024 | 1.96 | -0.360 | -15.66% | 2.03 | 2.44 | 1.33 | 11,587.00 |
Apr 23 2024 | 2.33 | 0.170 | 7.73% | 2.17 | 2.53 | 2.00 | 12,183.00 |
Apr 22 2024 | 2.16 | 0.110 | 5.54% | 2.02 | 2.53 | 2.00 | 11,659.00 |
Apr 21 2024 | 2.05 | -0.310 | -13.01% | 2.52 | 2.53 | 2.00 | 14,022.00 |
Apr 20 2024 | 2.35 | -0.010 | -0.30% | 2.40 | 2.54 | 2.30 | 18,151.00 |
Apr 19 2024 | 2.36 | -0.100 | -3.92% | 2.34 | 2.70 | 2.30 | 16,310.00 |
Apr 18 2024 | 2.46 | -0.100 | -3.99% | 2.70 | 2.87 | 2.07 | 14,705.00 |
Apr 17 2024 | 2.56 | 0.170 | 7.33% | 2.54 | 2.87 | 1.97 | 6,558.00 |
Apr 16 2024 | 2.38 | -0.050 | -1.91% | 2.53 | 2.56 | 1.59 | 7,055.00 |
Apr 15 2024 | 2.43 | -0.190 | -7.21% | 2.65 | 2.67 | 2.40 | 11,421.00 |
Apr 14 2024 | 2.62 | -0.070 | -2.46% | 2.61 | 2.70 | 2.50 | 5,740.00 |
Apr 13 2024 | 2.69 | 0.050 | 1.73% | 2.68 | 2.70 | 2.60 | 6,266.00 |
Apr 12 2024 | 2.64 | 0.090 | 3.47% | 2.55 | 2.72 | 2.52 | 6,152.00 |
Apr 11 2024 | 2.55 | -0.110 | -4.08% | 2.56 | 2.67 | 2.53 | 6,222.00 |
Apr 10 2024 | 2.66 | -0.140 | -4.86% | 2.72 | 2.81 | 2.50 | 10,079.00 |
Apr 09 2024 | 2.80 | 0.020 | 0.71% | 2.79 | 2.88 | 2.71 | 5,855.00 |
Apr 08 2024 | 2.78 | 0.150 | 5.56% | 2.62 | 2.79 | 2.61 | 5,730.00 |
Apr 07 2024 | 2.63 | -0.030 | -1.31% | 2.68 | 2.90 | 2.62 | 6,164.00 |
Apr 06 2024 | 2.67 | 0.080 | 3.00% | 2.59 | 2.68 | 2.57 | 6,173.00 |
Apr 05 2024 | 2.59 | 0.260 | 11.03% | 2.37 | 2.61 | 2.31 | 12,934.00 |
Apr 04 2024 | 2.33 | 0.090 | 4.10% | 2.21 | 2.41 | 2.19 | 6,242.00 |
Apr 03 2024 | 2.24 | -0.010 | -0.32% | 2.14 | 2.40 | 2.07 | 6,873.00 |
Apr 02 2024 | 2.25 | 0.220 | 10.87% | 2.02 | 2.37 | 1.98 | 6,721.00 |
Apr 01 2024 | 2.03 | -0.060 | -2.86% | 2.07 | 2.23 | 2.00 | 9,099.00 |
Mar 31 2024 | 2.09 | -0.090 | -4.29% | 2.18 | 2.28 | 2.06 | 7,388.00 |
Mar 30 2024 | 2.18 | 0.040 | 1.87% | 2.14 | 2.25 | 2.12 | 5,459.00 |
Mar 29 2024 | 2.14 | -0.020 | -0.79% | 2.14 | 2.16 | 2.14 | 5,950.00 |
Mar 28 2024 | 2.16 | 0.00 | -0.13% | 2.16 | 2.17 | 2.14 | 5,746.00 |
Mar 27 2024 | 2.16 | -0.090 | -4.09% | 2.25 | 2.25 | 2.16 | 5,875.00 |
Mar 26 2024 | 2.25 | 0.150 | 7.35% | 2.09 | 2.29 | 2.04 | 6,243.00 |
Mar 25 2024 | 2.10 | -0.020 | -1.06% | 2.12 | 2.31 | 1.59 | 12,003.00 |
Mar 24 2024 | 2.12 | -0.030 | -1.24% | 2.16 | 2.32 | 2.03 | 6,264.00 |
Mar 23 2024 | 2.15 | -0.040 | -2.00% | 2.15 | 2.27 | 2.03 | 6,852.00 |
Mar 22 2024 | 2.19 | -0.010 | -0.59% | 2.21 | 2.27 | 2.15 | 5,870.00 |
Mar 21 2024 | 2.20 | 0.030 | 1.25% | 2.17 | 2.22 | 2.12 | 6,853.00 |
Mar 20 2024 | 2.18 | -0.040 | -1.89% | 2.23 | 2.25 | 2.13 | 6,883.00 |
Mar 19 2024 | 2.22 | 0.070 | 3.37% | 2.12 | 2.23 | 2.12 | 6,139.00 |
Mar 18 2024 | 2.15 | 0.030 | 1.62% | 2.09 | 2.48 | 1.99 | 5,363.00 |
Mar 17 2024 | 2.11 | 0.150 | 7.56% | 2.03 | 2.11 | 1.96 | 6,163.00 |
Mar 16 2024 | 1.96 | 0.060 | 3.31% | 1.90 | 2.06 | 1.80 | 6,843.00 |
Mar 15 2024 | 1.90 | 0.090 | 5.23% | 1.82 | 1.91 | 1.80 | 5,917.00 |
Mar 14 2024 | 1.81 | -0.060 | -3.35% | 1.90 | 2.00 | 1.80 | 4,151.00 |
Mar 13 2024 | 1.87 | 0.680 | 56.91% | 1.20 | 2.05 | 1.19 | 4,877.00 |
Mar 12 2024 | 1.19 | 0.110 | 9.81% | 1.10 | 1.22 | 1.09 | 4,903.00 |
Mar 11 2024 | 1.08 | -0.130 | -10.88% | 1.29 | 1.33 | 1.07 | 4,163.00 |
Mar 10 2024 | 1.22 | 0.080 | 7.00% | 1.03 | 1.33 | 1.00 | 7,749.00 |
Mar 09 2024 | 1.14 | 0.080 | 7.43% | 1.05 | 1.38 | 0.9935 | 2,546.00 |
Mar 08 2024 | 1.06 | -0.030 | -2.69% | 1.10 | 1.18 | 1.04 | 1,765.00 |
Mar 07 2024 | 1.09 | -0.100 | -8.47% | 1.08 | 1.21 | 1.07 | 2,138.00 |
Mar 06 2024 | 1.19 | -0.090 | -7.37% | 1.28 | 1.30 | 1.08 | 1,846.00 |
Mar 05 2024 | 1.28 | 0.100 | 8.81% | 1.17 | 1.34 | 1.02 | 1,366.00 |
Mar 04 2024 | 1.18 | -0.090 | -7.01% | 1.26 | 1.29 | 1.09 | 923.00 |
Mar 03 2024 | 1.27 | -0.070 | -5.08% | 1.24 | 1.34 | 1.04 | 1,253.00 |
Mar 02 2024 | 1.34 | 0.260 | 24.23% | 1.12 | 1.41 | 1.04 | 2,412.00 |
Mar 01 2024 | 1.08 | 0.00 | -0.44% | 1.19 | 1.27 | 1.02 | 1,660.00 |
Feb 29 2024 | 1.08 | -0.210 | -16.44% | 1.29 | 1.50 | 0.9779 | 1,535.00 |
Feb 28 2024 | 1.29 | 0.110 | 9.67% | 1.18 | 1.46 | 1.07 | 1,655.00 |
Feb 27 2024 | 1.18 | -0.180 | -13.16% | 1.37 | 1.41 | 1.10 | 2,929.00 |
Feb 26 2024 | 1.36 | 0.090 | 6.92% | 1.27 | 1.41 | 1.23 | 3,330.00 |
Feb 25 2024 | 1.27 | 0.160 | 14.08% | 1.10 | 1.50 | 1.08 | 3,276.00 |
Feb 24 2024 | 1.11 | -0.250 | -18.15% | 1.37 | 1.50 | 1.10 | 3,552.00 |