Register to chat with like-minded investors on our interactive forums.
APYSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000175 | 0.00000177 | 0.00000175 | 40,489.00 |
| Jun 27 2024 | 0.00000174 | 0.00 | 0.00% | 0.00000174 | 0.00000175 | 0.00000173 | 267,790.00 |
| Jun 26 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000261 | 0.00000174 | 1,483,322.00 |
| Jun 25 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000180 | 0.00000182 | 0.00000177 | 1,714,492.00 |
| Jun 24 2024 | 0.00000181 | 0.00000004 | 2.26% | 0.00000177 | 0.00000187 | 0.00000176 | 1,629,261.00 |
| Jun 23 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000174 | 0.00000178 | 0.00000174 | 1,727,942.00 |
| Jun 22 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000176 | 0.00000178 | 0.00000174 | 1,692,889.00 |
| Jun 21 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000177 | 0.00000180 | 0.00000174 | 1,699,380.00 |
| Jun 20 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000175 | 0.00000179 | 0.00000174 | 1,581,023.00 |
| Jun 19 2024 | 0.00000175 | -0.00000008 | -4.37% | 0.00000183 | 0.00000184 | 0.00000174 | 1,518,074.00 |
| Jun 18 2024 | 0.00000183 | -0.00000016 | -8.04% | 0.00000199 | 0.00000205 | 0.00000183 | 1,541,151.00 |
| Jun 17 2024 | 0.00000199 | -0.00000014 | -6.57% | 0.00000199 | 0.00000202 | 0.00000195 | 775,621.00 |
| Jun 16 2024 | 0.00000213 | 0.00000024 | 12.70% | 0.00000194 | 0.00000213 | 0.00000193 | 118,873.00 |
| Jun 15 2024 | 0.00000189 | -0.00000007 | -3.57% | 0.00000196 | 0.00000197 | 0.00000189 | 464,408.00 |
| Jun 14 2024 | 0.00000196 | -0.00000012 | -5.77% | 0.00000205 | 0.00000206 | 0.00000195 | 650,590.00 |
| Jun 13 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000253 | 0.00000265 | 0.00000208 | 305,324.00 |
| Jun 12 2024 | 0.00000204 | -0.00000012 | -5.56% | 0.00000214 | 0.00000216 | 0.00000202 | 1,385,172.00 |
| Jun 11 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000218 | 0.00000224 | 0.00000215 | 964,487.00 |
| Jun 10 2024 | 0.00000219 | 0.00000003 | 1.39% | 0.00000216 | 0.00000220 | 0.00000216 | 1,316,558.00 |
| Jun 09 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000221 | 0.00000222 | 0.00000215 | 1,090,320.00 |
| Jun 08 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000223 | 0.00000223 | 0.00000221 | 157,570.00 |
| Jun 07 2024 | 0.00000219 | 0.00000003 | 1.39% | 0.00000216 | 0.00000219 | 0.00000214 | 650,858.00 |
| Jun 06 2024 | 0.00000216 | 0.00 | 0.00% | 0.00000215 | 0.00000219 | 0.00000213 | 581,908.00 |
| Jun 05 2024 | 0.00000216 | 0.00 | 0.00% | 0.00000216 | 0.00000218 | 0.00000214 | 472,762.00 |
| Jun 04 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000219 | 0.00000220 | 0.00000215 | 680,310.00 |
| Jun 03 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000220 | 0.00000222 | 0.00000214 | 1,226,990.00 |
| Jun 02 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000218 | 0.00000223 | 0.00000217 | 1,164,575.00 |
| Jun 01 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000219 | 0.00000227 | 0.00000216 | 826,646.00 |
| May 31 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000220 | 0.00000222 | 0.00000217 | 789,395.00 |
| May 30 2024 | 0.00000219 | 0.00 | 0.00% | 0.00000219 | 0.00000221 | 0.00000215 | 1,083,382.00 |
| May 29 2024 | 0.00000219 | 0.00000016 | 7.88% | 0.00000203 | 0.00000221 | 0.00000202 | 851,134.00 |
| May 28 2024 | 0.00000203 | 0.00 | 0.00% | 0.00000206 | 0.00000206 | 0.00000202 | 232,157.00 |
| May 27 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000207 | 0.00000207 | 0.00000201 | 1,052,939.00 |
| May 26 2024 | 0.00000208 | -0.00000008 | -3.70% | 0.00000213 | 0.00000213 | 0.00000207 | 140,443.00 |
| May 25 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000218 | 0.00000220 | 0.00000213 | 1,153,866.00 |
| May 24 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000211 | 0.00000211 | 0.00000211 | 997.00 |
| May 23 2024 | 0.00000213 | -0.00000002 | -0.93% | 0.00000214 | 0.00000217 | 0.00000203 | 144,559.00 |
| May 22 2024 | 0.00000215 | -0.00000001 | -0.46% | 0.00000209 | 0.00000218 | 0.00000209 | 25,402.00 |
| May 21 2024 | 0.00000216 | -0.00000002 | -0.92% | 0.00000218 | 0.00000219 | 0.00000215 | 270,190.00 |
| May 20 2024 | 0.00000218 | -0.00000041 | -15.83% | 0.00000257 | 0.00000257 | 0.00000218 | 35,719.00 |
| May 19 2024 | 0.00000259 | 0.00000002 | 0.78% | 0.00000256 | 0.00000261 | 0.00000254 | 934,119.00 |
| May 18 2024 | 0.00000257 | -0.00000010 | -3.75% | 0.00000251 | 0.00000257 | 0.00000251 | 24,789.00 |
| May 17 2024 | 0.00000267 | 0.00000003 | 1.14% | 0.00000267 | 0.00000267 | 0.00000267 | 432.00 |
| May 16 2024 | 0.00000264 | -0.00000004 | -1.49% | 0.00000267 | 0.00000270 | 0.00000261 | 445,203.00 |
| May 15 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000267 | 0.00000269 | 0.00000267 | 72,684.00 |
| May 14 2024 | 0.00000272 | 0.00 | 0.00% | 0.00000272 | 0.00000272 | 0.00000272 | 0.00 |
| May 13 2024 | 0.00000272 | 0.00000001 | 0.37% | 0.00000270 | 0.00000277 | 0.00000268 | 291,422.00 |
| May 12 2024 | 0.00000271 | 0.00000012 | 4.63% | 0.00000272 | 0.00000272 | 0.00000267 | 1,113,347.00 |
| 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 |
