Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.APEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.22 | -0.070 | -5.37% | 1.28 | 1.30 | 1.20 | 8,581,939.00 |
| May 09 2024 | 1.28 | 0.070 | 5.94% | 1.21 | 1.29 | 1.21 | 7,356,076.00 |
| May 08 2024 | 1.21 | -0.020 | -1.94% | 1.24 | 1.24 | 1.19 | 8,436,246.00 |
| May 07 2024 | 1.24 | -0.020 | -1.44% | 1.25 | 1.32 | 1.23 | 7,986,077.00 |
| May 06 2024 | 1.25 | -0.010 | -0.71% | 1.26 | 1.32 | 1.24 | 10,118,235.00 |
| May 05 2024 | 1.26 | 0.020 | 1.94% | 1.24 | 1.28 | 1.21 | 5,912,236.00 |
| May 04 2024 | 1.24 | 0.00 | -0.24% | 1.24 | 1.27 | 1.23 | 4,748,234.00 |
| May 03 2024 | 1.24 | 0.040 | 3.16% | 1.21 | 1.26 | 1.19 | 7,090,794.00 |
| May 02 2024 | 1.20 | 0.030 | 2.64% | 1.17 | 1.21 | 1.14 | 7,208,137.00 |
| May 01 2024 | 1.17 | 0.010 | 0.43% | 1.17 | 1.22 | 1.09 | 13,977,872.00 |
| Apr 30 2024 | 1.17 | -0.070 | -5.35% | 1.23 | 1.25 | 1.13 | 12,167,693.00 |
| Apr 29 2024 | 1.23 | -0.040 | -3.37% | 1.28 | 1.30 | 1.20 | 8,614,044.00 |
| Apr 28 2024 | 1.28 | 0.00 | 0.31% | 1.28 | 1.35 | 1.27 | 8,928,727.00 |
| Apr 27 2024 | 1.27 | -0.110 | -8.15% | 1.38 | 1.38 | 1.22 | 13,345,146.00 |
| Apr 26 2024 | 1.39 | 0.120 | 9.31% | 1.27 | 1.45 | 1.23 | 20,929,516.00 |
| Apr 25 2024 | 1.27 | 0.020 | 1.93% | 1.24 | 1.29 | 1.21 | 6,123,483.00 |
| Apr 24 2024 | 1.24 | -0.070 | -5.54% | 1.32 | 1.36 | 1.23 | 8,478,504.00 |
| Apr 23 2024 | 1.32 | -0.030 | -2.08% | 1.34 | 1.36 | 1.30 | 5,292,923.00 |
| Apr 22 2024 | 1.35 | 0.060 | 4.67% | 1.29 | 1.36 | 1.27 | 8,701,659.00 |
| Apr 21 2024 | 1.29 | -0.030 | -2.36% | 1.31 | 1.33 | 1.26 | 6,864,099.00 |
| Apr 20 2024 | 1.32 | 0.090 | 7.69% | 1.22 | 1.32 | 1.21 | 6,000,588.00 |
| Apr 19 2024 | 1.22 | -0.030 | -2.32% | 1.25 | 1.27 | 1.15 | 10,842,233.00 |
| Apr 18 2024 | 1.25 | 0.070 | 5.48% | 1.19 | 1.27 | 1.16 | 10,401,155.00 |
| Apr 17 2024 | 1.19 | -0.010 | -1.17% | 1.20 | 1.23 | 1.13 | 10,008,523.00 |
| Apr 16 2024 | 1.20 | 0.020 | 1.44% | 1.18 | 1.22 | 1.12 | 9,318,401.00 |
| Apr 15 2024 | 1.18 | -0.040 | -3.51% | 1.22 | 1.27 | 1.14 | 12,907,910.00 |
| Apr 14 2024 | 1.23 | 0.080 | 7.07% | 1.15 | 1.25 | 1.09 | 17,080,184.00 |
| Apr 13 2024 | 1.15 | -0.160 | -12.39% | 1.30 | 1.32 | 1.00 | 33,909,654.00 |
| Apr 12 2024 | 1.31 | -0.320 | -19.52% | 1.63 | 1.65 | 1.06 | 27,635,978.00 |
| Apr 11 2024 | 1.62 | -0.040 | -2.17% | 1.65 | 1.69 | 1.60 | 7,097,928.00 |
| Apr 10 2024 | 1.66 | -0.030 | -1.48% | 1.68 | 1.70 | 1.58 | 11,002,448.00 |
| Apr 09 2024 | 1.69 | -0.120 | -6.39% | 1.81 | 1.81 | 1.67 | 11,461,822.00 |
| Apr 08 2024 | 1.80 | 0.080 | 4.47% | 1.72 | 1.82 | 1.67 | 11,828,070.00 |
| Apr 07 2024 | 1.72 | 0.020 | 1.12% | 1.70 | 1.74 | 1.69 | 6,466,289.00 |
| Apr 06 2024 | 1.70 | 0.040 | 2.47% | 1.66 | 1.73 | 1.65 | 4,908,874.00 |
| Apr 05 2024 | 1.66 | -0.040 | -2.06% | 1.69 | 1.70 | 1.60 | 9,559,375.00 |
| Apr 04 2024 | 1.70 | 0.020 | 1.25% | 1.68 | 1.75 | 1.64 | 7,885,671.00 |
| Apr 03 2024 | 1.68 | -0.040 | -2.44% | 1.72 | 1.79 | 1.65 | 10,302,774.00 |
| Apr 02 2024 | 1.72 | -0.160 | -8.56% | 1.88 | 1.88 | 1.70 | 13,609,398.00 |
| Apr 01 2024 | 1.88 | -0.130 | -6.47% | 2.01 | 2.01 | 1.83 | 11,494,095.00 |
| Mar 31 2024 | 2.01 | 0.040 | 1.93% | 1.97 | 2.03 | 1.96 | 4,788,549.00 |
| Mar 30 2024 | 1.97 | -0.040 | -1.89% | 2.00 | 2.02 | 1.96 | 6,655,692.00 |
| Mar 29 2024 | 2.01 | -0.040 | -1.76% | 2.05 | 2.08 | 1.98 | 10,137,166.00 |
| Mar 28 2024 | 2.05 | 0.050 | 2.56% | 2.00 | 2.06 | 1.96 | 7,427,194.00 |
| Mar 27 2024 | 2.00 | -0.070 | -3.58% | 2.07 | 2.11 | 1.96 | 9,711,857.00 |
| Mar 26 2024 | 2.07 | 0.010 | 0.39% | 2.06 | 2.14 | 2.02 | 9,034,778.00 |
| Mar 25 2024 | 2.06 | 0.070 | 3.67% | 1.98 | 2.08 | 1.97 | 9,568,041.00 |
| Mar 24 2024 | 1.99 | 0.100 | 5.24% | 1.90 | 1.99 | 1.87 | 7,659,198.00 |
| Mar 23 2024 | 1.89 | 0.020 | 1.02% | 1.86 | 1.94 | 1.85 | 6,906,899.00 |
| Mar 22 2024 | 1.87 | -0.040 | -1.84% | 1.90 | 1.95 | 1.80 | 10,701,280.00 |
| Mar 21 2024 | 1.91 | -0.020 | -0.94% | 1.91 | 1.95 | 1.85 | 11,501,758.00 |
| Mar 20 2024 | 1.92 | 0.130 | 7.07% | 1.81 | 1.95 | 1.71 | 13,441,784.00 |
| Mar 19 2024 | 1.80 | -0.200 | -9.79% | 2.00 | 2.03 | 1.73 | 20,498,896.00 |
| Mar 18 2024 | 1.99 | -0.120 | -5.46% | 2.10 | 2.16 | 1.95 | 10,447,162.00 |
| Mar 17 2024 | 2.11 | 0.030 | 1.64% | 2.09 | 2.13 | 1.94 | 10,652,418.00 |
| Mar 16 2024 | 2.07 | -0.120 | -5.60% | 2.19 | 2.25 | 2.02 | 13,278,072.00 |
| Mar 15 2024 | 2.20 | -0.230 | -9.45% | 2.32 | 2.35 | 2.02 | 9,920,705.00 |
| Mar 14 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| Mar 13 2024 | 2.42 | 0.130 | 5.85% | 2.28 | 2.68 | 2.27 | 30,669,116.00 |
| Mar 12 2024 | 2.29 | -0.040 | -1.72% | 2.33 | 2.36 | 2.11 | 20,736,255.00 |
| Mar 11 2024 | 2.33 | 0.040 | 1.75% | 2.29 | 2.35 | 2.19 | 17,569,865.00 |
| Mar 10 2024 | 2.29 | 0.020 | 0.93% | 2.27 | 2.45 | 2.19 | 17,225,602.00 |
| Mar 09 2024 | 2.27 | 0.090 | 3.99% | 2.18 | 2.37 | 2.12 | 17,731,940.00 |
| Mar 08 2024 | 2.18 | -0.030 | -1.27% | 2.22 | 2.26 | 2.04 | 12,066,081.00 |
| Mar 07 2024 | 2.21 | 0.00 | -0.09% | 2.21 | 2.25 | 2.14 | 12,341,380.00 |
| Mar 06 2024 | 2.21 | 0.130 | 6.14% | 2.09 | 2.22 | 1.97 | 18,262,931.00 |
| Mar 05 2024 | 2.08 | -0.270 | -11.58% | 2.35 | 2.38 | 1.88 | 23,049,491.00 |
| Mar 04 2024 | 2.36 | 0.120 | 5.46% | 2.24 | 2.50 | 2.13 | 30,985,511.00 |
| Mar 03 2024 | 2.24 | -0.050 | -2.23% | 2.28 | 2.39 | 2.14 | 16,697,386.00 |
| Mar 02 2024 | 2.29 | 0.160 | 7.58% | 2.12 | 2.50 | 2.06 | 27,481,706.00 |
| Mar 01 2024 | 2.13 | 0.220 | 11.55% | 1.92 | 2.13 | 1.91 | 17,931,175.00 |
| Feb 29 2024 | 1.91 | 0.050 | 2.64% | 1.86 | 2.04 | 1.83 | 18,679,026.00 |
| Feb 28 2024 | 1.86 | -0.090 | -4.53% | 1.95 | 2.01 | 1.72 | 19,177,325.00 |
| Feb 27 2024 | 1.94 | -0.040 | -2.11% | 1.99 | 2.07 | 1.90 | 15,827,948.00 |
| Feb 26 2024 | 1.99 | 0.140 | 7.76% | 1.84 | 2.09 | 1.81 | 28,144,438.00 |
| Feb 25 2024 | 1.84 | 0.080 | 4.42% | 1.76 | 1.85 | 1.75 | 9,791,630.00 |
| Feb 24 2024 | 1.77 | 0.100 | 6.20% | 1.67 | 1.77 | 1.63 | 9,592,254.00 |
| Feb 23 2024 | 1.66 | -0.030 | -1.71% | 1.69 | 1.71 | 1.61 | 8,063,944.00 |
| Feb 22 2024 | 1.69 | -0.020 | -1.40% | 1.72 | 1.75 | 1.64 | 10,512,700.00 |
| Feb 21 2024 | 1.72 | -0.130 | -7.20% | 1.84 | 1.85 | 1.63 | 11,831,341.00 |
| Feb 20 2024 | 1.85 | 0.130 | 7.25% | 1.73 | 1.91 | 1.69 | 26,861,080.00 |
| Feb 19 2024 | 1.72 | -0.010 | -0.46% | 1.73 | 1.78 | 1.68 | 12,654,557.00 |
| Feb 18 2024 | 1.73 | 0.090 | 5.16% | 1.65 | 1.75 | 1.62 | 12,489,049.00 |
| Feb 17 2024 | 1.65 | -0.050 | -2.95% | 1.69 | 1.70 | 1.56 | 13,423,204.00 |
| Feb 16 2024 | 1.70 | 0.090 | 5.74% | 1.60 | 1.70 | 1.58 | 15,905,877.00 |
| Feb 15 2024 | 1.60 | 0.040 | 2.49% | 1.56 | 1.68 | 1.53 | 18,830,264.00 |
| Feb 14 2024 | 1.57 | 0.040 | 2.56% | 1.53 | 1.60 | 1.50 | 12,990,471.00 |
| Feb 13 2024 | 1.53 | 0.050 | 3.18% | 1.48 | 1.53 | 1.45 | 14,538,478.00 |
| Feb 12 2024 | 1.48 | 0.050 | 3.57% | 1.43 | 1.49 | 1.41 | 8,921,896.00 |
| Feb 11 2024 | 1.43 | 0.00 | -0.28% | 1.43 | 1.47 | 1.41 | 6,496,289.00 |
| Feb 10 2024 | 1.43 | 0.010 | 0.70% | 1.43 | 1.45 | 1.41 | 8,919,216.00 |
