Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.00001796 | -0.00000079 | -4.21% | 0.00001868 | 0.00001885 | 0.00001768 | 32,030.00 |
| May 18 2024 | 0.00001875 | 0.00000005 | 0.27% | 0.00001870 | 0.00001891 | 0.00001836 | 19,098.00 |
| May 17 2024 | 0.00001870 | 0.00000012 | 0.65% | 0.00001855 | 0.00001893 | 0.00001815 | 35,396.00 |
| May 16 2024 | 0.00001858 | 0.00000022 | 1.20% | 0.00001847 | 0.00001896 | 0.00001774 | 58,359.00 |
| May 15 2024 | 0.00001836 | -0.00000016 | -0.86% | 0.00001857 | 0.00001863 | 0.00001810 | 118,977.00 |
| May 14 2024 | 0.00001852 | -0.00000021 | -1.12% | 0.00001869 | 0.00001893 | 0.00001840 | 61,491.00 |
| May 13 2024 | 0.00001873 | -0.00000081 | -4.15% | 0.00001958 | 0.00001960 | 0.00001857 | 79,495.00 |
| May 12 2024 | 0.00001954 | -0.00000037 | -1.86% | 0.00002001 | 0.00002020 | 0.00001940 | 33,937.00 |
| May 11 2024 | 0.00001991 | -0.00000007 | -0.35% | 0.00002002 | 0.00002015 | 0.00001987 | 81,349.00 |
| May 10 2024 | 0.00001998 | -0.00000035 | -1.72% | 0.00002035 | 0.00002063 | 0.00001974 | 52,556.00 |
| May 09 2024 | 0.00002033 | 0.00000048 | 2.42% | 0.00001979 | 0.00002043 | 0.00001979 | 54,984.00 |
| May 08 2024 | 0.00001985 | -0.00000002 | -0.10% | 0.00001982 | 0.00001988 | 0.00001917 | 112,022.00 |
| May 07 2024 | 0.00001987 | 0.00000005 | 0.25% | 0.00001988 | 0.00002046 | 0.00001958 | 58,727.00 |
| May 06 2024 | 0.00001982 | 0.00000010 | 0.51% | 0.00001972 | 0.00002024 | 0.00001964 | 40,973.00 |
| May 05 2024 | 0.00001972 | 0.00000032 | 1.65% | 0.00001936 | 0.00001990 | 0.00001912 | 33,780.00 |
| May 04 2024 | 0.00001940 | -0.00000035 | -1.77% | 0.00001980 | 0.00001985 | 0.00001937 | 28,777.00 |
| May 03 2024 | 0.00001975 | -0.00000067 | -3.28% | 0.00002037 | 0.00002064 | 0.00001975 | 41,862.00 |
| May 02 2024 | 0.00002042 | 0.00000036 | 1.79% | 0.00002008 | 0.00002050 | 0.00001991 | 50,452.00 |
| May 01 2024 | 0.00002006 | 0.00000076 | 3.94% | 0.00001926 | 0.00002081 | 0.00001900 | 94,948.00 |
| Apr 30 2024 | 0.00001930 | -0.00000004 | -0.21% | 0.00001935 | 0.00001948 | 0.00001885 | 78,765.00 |
| Apr 29 2024 | 0.00001934 | -0.00000086 | -4.26% | 0.00002030 | 0.00002055 | 0.00001911 | 73,529.00 |
| Apr 28 2024 | 0.00002020 | 0.00000013 | 0.65% | 0.00002009 | 0.00002101 | 0.00002007 | 54,927.00 |
| Apr 27 2024 | 0.00002007 | -0.00000200 | -9.20% | 0.00002160 | 0.00002160 | 0.00001939 | 111,348.00 |
| Apr 26 2024 | 0.00002175 | 0.00000200 | 10.18% | 0.00001960 | 0.00002277 | 0.00001931 | 350,299.00 |
| Apr 25 2024 | 0.00001964 | 0.00000029 | 1.50% | 0.00001927 | 0.00002002 | 0.00001887 | 39,676.00 |
| Apr 24 2024 | 0.00001935 | -0.00000046 | -2.32% | 0.00001981 | 0.00002037 | 0.00001921 | 62,149.00 |
| Apr 23 2024 | 0.00001981 | -0.00000022 | -1.10% | 0.00002020 | 0.00002036 | 0.00001964 | 43,367.00 |
| Apr 22 2024 | 0.00002003 | 0.00000024 | 1.21% | 0.00001984 | 0.00002037 | 0.00001969 | 76,513.00 |
| Apr 21 2024 | 0.00001979 | -0.00000048 | -2.37% | 0.00002023 | 0.00002036 | 0.00001960 | 56,019.00 |
| Apr 20 2024 | 0.00002027 | 0.00000100 | 5.22% | 0.00001909 | 0.00002036 | 0.00001905 | 30,019.00 |
| Apr 19 2024 | 0.00001917 | -0.00000052 | -2.64% | 0.00001971 | 0.00001979 | 0.00001886 | 70,707.00 |
| Apr 18 2024 | 0.00001969 | 0.00000035 | 1.81% | 0.00001935 | 0.00002000 | 0.00001898 | 66,251.00 |
| Apr 17 2024 | 0.00001934 | 0.00000053 | 2.82% | 0.00001875 | 0.00001984 | 0.00001849 | 114,023.00 |
| Apr 16 2024 | 0.00001881 | 0.00000020 | 1.07% | 0.00001857 | 0.00001912 | 0.00001815 | 137,404.00 |
| Apr 15 2024 | 0.00001861 | -0.00000006 | -0.32% | 0.00001859 | 0.00001910 | 0.00001800 | 157,795.00 |
| Apr 14 2024 | 0.00001867 | 0.00000074 | 4.13% | 0.00001788 | 0.00001899 | 0.00001755 | 214,417.00 |
| Apr 13 2024 | 0.00001793 | -0.00000200 | -10.26% | 0.00001940 | 0.00001950 | 0.00001621 | 566,096.00 |
| Apr 12 2024 | 0.00001949 | -0.00000400 | -17.26% | 0.00002318 | 0.00002341 | 0.00001621 | 515,267.00 |
| Apr 11 2024 | 0.00002317 | -0.00000036 | -1.53% | 0.00002347 | 0.00002373 | 0.00002294 | 63,092.00 |
| Apr 10 2024 | 0.00002353 | -0.00000086 | -3.53% | 0.00002434 | 0.00002453 | 0.00002341 | 199,253.00 |
| Apr 09 2024 | 0.00002439 | -0.00000083 | -3.29% | 0.00002519 | 0.00002519 | 0.00002437 | 85,082.00 |
| Apr 08 2024 | 0.00002522 | 0.00000038 | 1.53% | 0.00002477 | 0.00002526 | 0.00002418 | 86,680.00 |
| Apr 07 2024 | 0.00002484 | 0.00000013 | 0.53% | 0.00002464 | 0.00002501 | 0.00002453 | 27,036.00 |
| Apr 06 2024 | 0.00002471 | 0.00000024 | 0.98% | 0.00002443 | 0.00002532 | 0.00002440 | 45,824.00 |
| Apr 05 2024 | 0.00002447 | -0.00000033 | -1.33% | 0.00002478 | 0.00002491 | 0.00002410 | 88,016.00 |
| Apr 04 2024 | 0.00002480 | -0.00000066 | -2.59% | 0.00002542 | 0.00002610 | 0.00002473 | 107,232.00 |
| Apr 03 2024 | 0.00002546 | -0.00000082 | -3.12% | 0.00002624 | 0.00002680 | 0.00002511 | 142,690.00 |
| Apr 02 2024 | 0.00002628 | -0.00000074 | -2.74% | 0.00002698 | 0.00002698 | 0.00002596 | 147,039.00 |
| Apr 01 2024 | 0.00002702 | -0.00000100 | -3.54% | 0.00002825 | 0.00002843 | 0.00002680 | 144,568.00 |
| Mar 31 2024 | 0.00002823 | -0.00000004 | -0.14% | 0.00002826 | 0.00002884 | 0.00002801 | 27,395.00 |
| Mar 30 2024 | 0.00002827 | -0.00000051 | -1.77% | 0.00002871 | 0.00002882 | 0.00002821 | 73,302.00 |
| Mar 29 2024 | 0.00002878 | -0.00000017 | -0.59% | 0.00002892 | 0.00002942 | 0.00002841 | 135,400.00 |
| Mar 28 2024 | 0.00002895 | 0.00000024 | 0.84% | 0.00002876 | 0.00002920 | 0.00002837 | 118,865.00 |
| Mar 27 2024 | 0.00002871 | -0.00000081 | -2.74% | 0.00002957 | 0.00002988 | 0.00002846 | 83,739.00 |
| Mar 26 2024 | 0.00002952 | 0.00000006 | 0.20% | 0.00002949 | 0.00003019 | 0.00002900 | 80,110.00 |
| Mar 25 2024 | 0.00002946 | -0.00000004 | -0.14% | 0.00002954 | 0.00003051 | 0.00002897 | 99,437.00 |
| Mar 24 2024 | 0.00002950 | 0.00000005 | 0.17% | 0.00002952 | 0.00003004 | 0.00002902 | 71,667.00 |
| Mar 23 2024 | 0.00002945 | 0.00000009 | 0.31% | 0.00002923 | 0.00002989 | 0.00002908 | 112,410.00 |
| Mar 22 2024 | 0.00002936 | 0.00000027 | 0.93% | 0.00002900 | 0.00002938 | 0.00002847 | 122,468.00 |
| Mar 21 2024 | 0.00002909 | 0.00000075 | 2.65% | 0.00002823 | 0.00002916 | 0.00002818 | 100,599.00 |
| Mar 20 2024 | 0.00002834 | -0.00000066 | -2.28% | 0.00002893 | 0.00002960 | 0.00002800 | 131,027.00 |
| Mar 19 2024 | 0.00002900 | -0.00000040 | -1.36% | 0.00002959 | 0.00002973 | 0.00002747 | 231,504.00 |
| Mar 18 2024 | 0.00002940 | -0.00000100 | -3.25% | 0.00003068 | 0.00003137 | 0.00002918 | 134,136.00 |
| Mar 17 2024 | 0.00003076 | -0.00000092 | -2.90% | 0.00003177 | 0.00003177 | 0.00003012 | 203,775.00 |
| Mar 16 2024 | 0.00003168 | 0.00000006 | 0.19% | 0.00003149 | 0.00003249 | 0.00003022 | 142,548.00 |
| Mar 15 2024 | 0.00003162 | -0.00000200 | -6.02% | 0.00003260 | 0.00003278 | 0.00003080 | 77,765.00 |
| Mar 14 2024 | 0.00003321 | 0.00000000 | 0.00% | 0.00003321 | 0.00003321 | 0.00003321 | 0.00 |
| Mar 13 2024 | 0.00003321 | 0.00000100 | 3.13% | 0.00003195 | 0.00003666 | 0.00003180 | 441,025.00 |
| Mar 12 2024 | 0.00003199 | -0.00000034 | -1.05% | 0.00003228 | 0.00003265 | 0.00003050 | 236,288.00 |
| Mar 11 2024 | 0.00003233 | -0.00000088 | -2.65% | 0.00003326 | 0.00003357 | 0.00003093 | 291,242.00 |
| Mar 10 2024 | 0.00003321 | 0.00000004 | 0.12% | 0.00003318 | 0.00003532 | 0.00003185 | 255,573.00 |
| Mar 09 2024 | 0.00003317 | 0.00000100 | 3.13% | 0.00003199 | 0.00003467 | 0.00003163 | 232,203.00 |
| Mar 08 2024 | 0.00003192 | -0.00000100 | -3.02% | 0.00003316 | 0.00003357 | 0.00003013 | 191,416.00 |
| Mar 07 2024 | 0.00003308 | -0.00000040 | -1.19% | 0.00003352 | 0.00003369 | 0.00003251 | 134,966.00 |
| Mar 06 2024 | 0.00003348 | 0.00000074 | 2.26% | 0.00003274 | 0.00003356 | 0.00003134 | 241,468.00 |
| Mar 05 2024 | 0.00003274 | -0.00000200 | -5.79% | 0.00003444 | 0.00003565 | 0.00003177 | 397,874.00 |
| Mar 04 2024 | 0.00003456 | -0.00000081 | -2.29% | 0.00003546 | 0.00003743 | 0.00003230 | 615,402.00 |
| Mar 03 2024 | 0.00003537 | -0.00000200 | -5.42% | 0.00003684 | 0.00003855 | 0.00003497 | 259,804.00 |
| Mar 02 2024 | 0.00003691 | 0.00000300 | 8.83% | 0.00003398 | 0.00004033 | 0.00003326 | 495,619.00 |
| Mar 01 2024 | 0.00003398 | 0.00000300 | 9.64% | 0.00003129 | 0.00003408 | 0.00003110 | 211,929.00 |
| Feb 29 2024 | 0.00003111 | 0.00000100 | 3.37% | 0.00002974 | 0.00003257 | 0.00002958 | 350,917.00 |
| Feb 28 2024 | 0.00002971 | -0.00000400 | -11.73% | 0.00003407 | 0.00003516 | 0.00002855 | 385,063.00 |
| Feb 27 2024 | 0.00003409 | -0.00000200 | -5.47% | 0.00003639 | 0.00003648 | 0.00003358 | 236,894.00 |
| Feb 26 2024 | 0.00003659 | 0.00000098 | 2.75% | 0.00003548 | 0.00004049 | 0.00003510 | 469,925.00 |
| Feb 25 2024 | 0.00003561 | 0.00000100 | 2.92% | 0.00003419 | 0.00003575 | 0.00003400 | 97,256.00 |
| Feb 24 2024 | 0.00003421 | 0.00000100 | 3.05% | 0.00003279 | 0.00003460 | 0.00003231 | 112,726.00 |
| Feb 23 2024 | 0.00003274 | -0.00000021 | -0.64% | 0.00003297 | 0.00003316 | 0.00003181 | 75,568.00 |
| Feb 22 2024 | 0.00003295 | -0.00000017 | -0.51% | 0.00003311 | 0.00003394 | 0.00003193 | 111,595.00 |
| Feb 21 2024 | 0.00003312 | -0.00000200 | -5.65% | 0.00003526 | 0.00003533 | 0.00003209 | 113,518.00 |
| Feb 20 2024 | 0.00003539 | 0.00000200 | 6.01% | 0.00003336 | 0.00003700 | 0.00003285 | 364,823.00 |
