APEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.21 | -0.010 | -0.49% | 1.22 | 1.24 | 1.17 | 1,665,309.00 |
May 15 2024 | 1.22 | 0.080 | 6.57% | 1.14 | 1.23 | 1.13 | 1,964,558.00 |
May 14 2024 | 1.14 | -0.030 | -2.89% | 1.17 | 1.18 | 1.13 | 1,589,929.00 |
May 13 2024 | 1.18 | -0.020 | -2.00% | 1.20 | 1.22 | 1.14 | 1,506,928.00 |
May 12 2024 | 1.20 | -0.010 | -1.15% | 1.21 | 1.24 | 1.19 | 909,019.00 |
May 11 2024 | 1.21 | 0.00 | -0.25% | 1.22 | 1.23 | 1.20 | 508,181.00 |
May 10 2024 | 1.22 | -0.070 | -5.15% | 1.28 | 1.30 | 1.20 | 2,976,235.00 |
May 09 2024 | 1.28 | 0.040 | 3.64% | 1.21 | 1.29 | 1.21 | 1,649,640.00 |
May 08 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
May 07 2024 | 1.24 | -0.020 | -1.28% | 1.26 | 1.32 | 1.23 | 2,540,380.00 |
May 06 2024 | 1.25 | -0.010 | -0.79% | 1.27 | 1.32 | 1.24 | 1,953,196.00 |
May 05 2024 | 1.26 | 0.020 | 1.94% | 1.24 | 1.28 | 1.21 | 1,157,276.00 |
May 04 2024 | 1.24 | 0.00 | -0.16% | 1.24 | 1.27 | 1.23 | 877,707.00 |
May 03 2024 | 1.24 | 0.040 | 3.07% | 1.20 | 1.26 | 1.20 | 1,189,493.00 |
May 02 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.21 | 1.14 | 1,906,764.00 |
May 01 2024 | 1.17 | 0.00 | 0.34% | 1.17 | 1.22 | 1.09 | 4,431,276.00 |
Apr 30 2024 | 1.17 | -0.060 | -5.19% | 1.23 | 1.26 | 1.13 | 2,364,610.00 |
Apr 29 2024 | 1.23 | -0.040 | -3.44% | 1.28 | 1.30 | 1.20 | 1,910,293.00 |
Apr 28 2024 | 1.28 | 0.010 | 0.47% | 1.27 | 1.35 | 1.27 | 3,516,421.00 |
Apr 27 2024 | 1.27 | -0.110 | -8.23% | 1.38 | 1.39 | 1.22 | 4,925,925.00 |
Apr 26 2024 | 1.39 | 0.120 | 9.22% | 1.27 | 1.45 | 1.23 | 6,264,200.00 |
Apr 25 2024 | 1.27 | -0.050 | -3.57% | 1.24 | 1.29 | 1.20 | 1,792,064.00 |
Apr 24 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Apr 23 2024 | 1.32 | -0.030 | -2.08% | 1.34 | 1.36 | 1.30 | 1,863,653.00 |
Apr 22 2024 | 1.34 | 0.060 | 4.59% | 1.29 | 1.36 | 1.27 | 2,216,414.00 |
Apr 21 2024 | 1.29 | -0.030 | -2.36% | 1.31 | 1.33 | 1.26 | 2,114,671.00 |
Apr 20 2024 | 1.32 | 0.090 | 7.69% | 1.22 | 1.32 | 1.21 | 1,744,833.00 |
Apr 19 2024 | 1.22 | -0.030 | -2.32% | 1.25 | 1.27 | 1.15 | 3,158,988.00 |
Apr 18 2024 | 1.25 | 0.070 | 5.48% | 1.18 | 1.27 | 1.16 | 2,570,902.00 |
Apr 17 2024 | 1.19 | -0.010 | -1.17% | 1.19 | 1.22 | 1.13 | 2,581,723.00 |
Apr 16 2024 | 1.20 | 0.010 | 1.27% | 1.18 | 1.22 | 1.12 | 3,251,716.00 |
Apr 15 2024 | 1.19 | -0.040 | -3.27% | 1.22 | 1.27 | 1.14 | 5,565,532.00 |
Apr 14 2024 | 1.23 | 0.080 | 6.89% | 1.15 | 1.25 | 1.10 | 9,073,090.00 |
Apr 13 2024 | 1.15 | -0.160 | -12.25% | 1.30 | 1.32 | 0.972 | 14,211,653.00 |
Apr 12 2024 | 1.31 | -0.320 | -19.63% | 1.63 | 1.66 | 1.04 | 8,314,712.00 |
Apr 11 2024 | 1.63 | -0.040 | -2.17% | 1.66 | 1.69 | 1.61 | 1,383,054.00 |
Apr 10 2024 | 1.66 | -0.020 | -1.42% | 1.68 | 1.70 | 1.58 | 2,771,911.00 |
Apr 09 2024 | 1.69 | -0.120 | -6.54% | 1.80 | 1.81 | 1.67 | 2,193,489.00 |
Apr 08 2024 | 1.80 | 0.080 | 4.64% | 1.72 | 1.82 | 1.68 | 2,019,847.00 |
Apr 07 2024 | 1.72 | 0.020 | 1.12% | 1.70 | 1.74 | 1.69 | 768,186.00 |
Apr 06 2024 | 1.70 | 0.040 | 2.53% | 1.66 | 1.73 | 1.65 | 1,008,217.00 |
Apr 05 2024 | 1.66 | -0.040 | -2.12% | 1.69 | 1.70 | 1.60 | 1,588,027.00 |
Apr 04 2024 | 1.70 | 0.020 | 1.25% | 1.67 | 1.75 | 1.64 | 1,373,479.00 |
Apr 03 2024 | 1.68 | -0.040 | -2.44% | 1.72 | 1.79 | 1.65 | 2,056,478.00 |
Apr 02 2024 | 1.72 | -0.160 | -8.66% | 1.88 | 1.88 | 1.70 | 3,208,942.00 |
Apr 01 2024 | 1.88 | -0.130 | -6.41% | 2.01 | 2.01 | 1.83 | 3,042,110.00 |
Mar 31 2024 | 2.01 | 0.040 | 1.82% | 1.97 | 2.03 | 1.97 | 774,728.00 |
Mar 30 2024 | 1.98 | -0.040 | -1.74% | 2.01 | 2.02 | 1.96 | 970,096.00 |
Mar 29 2024 | 2.01 | -0.040 | -1.81% | 2.05 | 2.08 | 1.98 | 1,505,160.00 |
Mar 28 2024 | 2.05 | 0.050 | 2.71% | 1.99 | 2.06 | 1.96 | 1,645,333.00 |
Mar 27 2024 | 1.99 | -0.080 | -3.63% | 2.07 | 2.11 | 1.96 | 2,118,106.00 |
Mar 26 2024 | 2.07 | 0.010 | 0.39% | 2.06 | 2.14 | 2.02 | 2,016,811.00 |
Mar 25 2024 | 2.06 | 0.070 | 3.67% | 1.98 | 2.08 | 1.97 | 1,936,320.00 |
Mar 24 2024 | 1.99 | 0.100 | 5.13% | 1.89 | 1.99 | 1.87 | 1,246,541.00 |
Mar 23 2024 | 1.89 | 0.020 | 1.07% | 1.86 | 1.94 | 1.85 | 1,364,748.00 |
Mar 22 2024 | 1.87 | -0.040 | -1.89% | 1.90 | 1.95 | 1.80 | 2,297,795.00 |
Mar 21 2024 | 1.91 | -0.020 | -0.78% | 1.91 | 1.95 | 1.85 | 2,262,033.00 |
Mar 20 2024 | 1.92 | 0.130 | 6.96% | 1.81 | 1.95 | 1.70 | 4,155,814.00 |
Mar 19 2024 | 1.80 | -0.190 | -9.75% | 2.00 | 2.02 | 1.73 | 6,543,315.00 |
Mar 18 2024 | 1.99 | -0.120 | -5.51% | 2.10 | 2.16 | 1.95 | 2,464,072.00 |
Mar 17 2024 | 2.11 | 0.030 | 1.59% | 2.09 | 2.13 | 1.94 | 2,525,328.00 |
Mar 16 2024 | 2.07 | -0.120 | -5.52% | 2.19 | 2.25 | 2.01 | 3,355,978.00 |
Mar 15 2024 | 2.19 | -0.230 | -9.53% | 2.33 | 2.35 | 2.00 | 5,064,277.00 |
Mar 14 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
Mar 13 2024 | 2.43 | 0.140 | 5.90% | 2.28 | 2.68 | 2.27 | 6,580,899.00 |
Mar 12 2024 | 2.29 | -0.040 | -1.76% | 2.33 | 2.36 | 2.10 | 6,791,885.00 |
Mar 11 2024 | 2.33 | 0.040 | 1.83% | 2.29 | 2.35 | 2.17 | 4,454,664.00 |
Mar 10 2024 | 2.29 | 0.110 | 4.95% | 2.27 | 2.46 | 2.18 | 4,621,093.00 |
Mar 09 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0.00 |
Mar 08 2024 | 2.18 | -0.030 | -1.40% | 2.22 | 2.26 | 2.06 | 3,779,532.00 |
Mar 07 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.25 | 2.14 | 3,561,701.00 |
Mar 06 2024 | 2.21 | 0.130 | 6.19% | 2.09 | 2.22 | 1.97 | 4,741,890.00 |
Mar 05 2024 | 2.08 | -0.270 | -11.62% | 2.35 | 2.38 | 1.80 | 11,109,934.00 |
Mar 04 2024 | 2.36 | 0.120 | 5.51% | 2.24 | 2.50 | 2.13 | 7,681,401.00 |
Mar 03 2024 | 2.23 | -0.050 | -2.27% | 2.28 | 2.39 | 2.05 | 4,959,644.00 |
Mar 02 2024 | 2.29 | 0.160 | 7.63% | 2.12 | 2.50 | 2.06 | 8,286,905.00 |
Mar 01 2024 | 2.12 | 0.220 | 11.44% | 1.92 | 2.13 | 1.91 | 4,503,345.00 |
Feb 29 2024 | 1.91 | 0.050 | 2.69% | 1.86 | 2.04 | 1.83 | 6,841,868.00 |
Feb 28 2024 | 1.86 | -0.090 | -4.53% | 1.95 | 2.01 | 1.66 | 6,395,076.00 |
Feb 27 2024 | 1.94 | -0.040 | -2.02% | 1.99 | 2.06 | 1.90 | 5,081,449.00 |
Feb 26 2024 | 1.98 | 0.140 | 7.71% | 1.84 | 2.09 | 1.81 | 7,771,495.00 |
Feb 25 2024 | 1.84 | 0.080 | 4.36% | 1.77 | 1.85 | 1.75 | 3,485,193.00 |
Feb 24 2024 | 1.77 | 0.100 | 6.20% | 1.67 | 1.77 | 1.63 | 2,991,215.00 |
Feb 23 2024 | 1.66 | -0.030 | -1.60% | 1.69 | 1.71 | 1.61 | 2,591,518.00 |
Feb 22 2024 | 1.69 | -0.030 | -1.57% | 1.72 | 1.75 | 1.65 | 3,033,040.00 |
Feb 21 2024 | 1.72 | -0.130 | -7.19% | 1.84 | 1.85 | 1.63 | 3,177,768.00 |
Feb 20 2024 | 1.85 | 0.130 | 7.25% | 1.73 | 1.91 | 1.69 | 6,937,388.00 |
Feb 19 2024 | 1.72 | -0.010 | -0.40% | 1.73 | 1.77 | 1.68 | 3,211,046.00 |
Feb 18 2024 | 1.73 | 0.090 | 5.16% | 1.65 | 1.75 | 1.62 | 3,573,088.00 |
Feb 17 2024 | 1.65 | -0.050 | -3.06% | 1.69 | 1.70 | 1.56 | 3,630,961.00 |