Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.81408 | 0.00846 | 1.05% | 0.80725 | 0.82801 | 0.77279 | 1,289.00 |
| Jul 15 2024 | 0.80562 | 0.05041 | 6.67% | 0.76325 | 0.81188 | 0.75138 | 13,004.00 |
| Jul 14 2024 | 0.75521 | 0.01497 | 2.02% | 0.74094 | 0.76161 | 0.72895 | 1,581.00 |
| Jul 13 2024 | 0.74024 | 0.01462 | 2.01% | 0.72651 | 0.74554 | 0.7229 | 7,426.00 |
| Jul 12 2024 | 0.72562 | 0.01136 | 1.59% | 0.72016 | 0.73974 | 0.70819 | 464.00 |
| Jul 11 2024 | 0.71426 | -0.01462 | -2.01% | 0.72747 | 0.75988 | 0.71235 | 1,155.00 |
| Jul 10 2024 | 0.72888 | 0.00399 | 0.55% | 0.72486 | 0.75269 | 0.71902 | 2,137.00 |
| Jul 09 2024 | 0.72489 | 0.00621 | 0.86% | 0.71966 | 0.73519 | 0.70494 | 1,079.00 |
| Jul 08 2024 | 0.71868 | 0.01268 | 1.80% | 0.69447 | 0.75222 | 0.67229 | 2,370.00 |
| Jul 07 2024 | 0.706 | -0.05776 | -7.56% | 0.76053 | 0.76649 | 0.706 | 969.00 |
| Jul 06 2024 | 0.76376 | 0.05298 | 7.45% | 0.70667 | 0.77445 | 0.70392 | 7,674.00 |
| Jul 05 2024 | 0.71078 | -0.05731 | -7.46% | 0.77878 | 0.77878 | 0.65609 | 31,298.00 |
| Jul 04 2024 | 0.76809 | -0.16157 | -17.38% | 0.89274 | 0.89789 | 0.76809 | 15,810.00 |
| Jul 03 2024 | 0.92966 | 0.00 | 0.00% | 0.92966 | 0.92966 | 0.92966 | 0.00 |
| Jul 02 2024 | 0.92966 | 0.02153 | 2.37% | 0.89754 | 0.94955 | 0.89754 | 27,899.00 |
| Jul 01 2024 | 0.90813 | -0.07758 | -7.87% | 0.98758 | 0.99558 | 0.90813 | 1,715.00 |
| Jun 30 2024 | 0.98571 | 0.04484 | 4.77% | 0.94217 | 0.9936 | 0.93557 | 1,903.00 |
| Jun 29 2024 | 0.94087 | -0.01843 | -1.92% | 0.96031 | 0.97849 | 0.94087 | 785.00 |
| Jun 28 2024 | 0.9593 | -0.01431 | -1.47% | 0.97002 | 0.98762 | 0.9593 | 2,018.00 |
| Jun 27 2024 | 0.97361 | 0.00247 | 0.25% | 0.97414 | 0.99644 | 0.94808 | 3,093.00 |
| Jun 26 2024 | 0.97114 | 0.00011 | 0.01% | 0.96771 | 0.97441 | 0.94924 | 1,162.00 |
| Jun 25 2024 | 0.97103 | 0.017 | 1.78% | 0.95851 | 0.98737 | 0.9533 | 1,829.00 |
| Jun 24 2024 | 0.95403 | 0.03127 | 3.39% | 0.90994 | 0.95626 | 0.83948 | 5,681.00 |
| Jun 23 2024 | 0.92276 | 0.00 | 0.00% | 0.92276 | 0.92276 | 0.92276 | 0.00 |
| Jun 22 2024 | 0.92276 | -0.01888 | -2.01% | 0.93871 | 0.94382 | 0.92094 | 369.00 |
| Jun 21 2024 | 0.94164 | 0.02171 | 2.36% | 0.91623 | 0.94461 | 0.90737 | 208.00 |
| Jun 20 2024 | 0.91993 | -0.09697 | -9.54% | 0.91018 | 0.97002 | 0.91018 | 52,574.00 |
| Jun 19 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| Jun 18 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| Jun 17 2024 | 1.02 | -0.060 | -6.00% | 1.09 | 1.09 | 1.00 | 55,249.00 |
| Jun 16 2024 | 1.08 | 0.040 | 3.40% | 1.05 | 1.08 | 1.03 | 1,883.00 |
| Jun 15 2024 | 1.05 | 0.030 | 3.19% | 1.01 | 1.07 | 1.01 | 1,501.00 |
| Jun 14 2024 | 1.01 | -0.060 | -5.30% | 1.07 | 1.09 | 0.99579 | 7,485.00 |
| Jun 13 2024 | 1.07 | -0.050 | -4.37% | 1.12 | 1.12 | 1.06 | 4,831.00 |
| Jun 12 2024 | 1.12 | 0.040 | 3.67% | 1.08 | 1.14 | 1.06 | 1,685.00 |
| Jun 11 2024 | 1.08 | -0.050 | -4.70% | 1.13 | 1.14 | 1.05 | 18,830.00 |
| Jun 10 2024 | 1.13 | -0.020 | -1.79% | 1.15 | 1.16 | 1.12 | 1,176.00 |
| Jun 09 2024 | 1.15 | 0.030 | 2.93% | 1.12 | 1.17 | 1.10 | 2,782.00 |
| Jun 08 2024 | 1.12 | -0.070 | -5.94% | 1.19 | 1.20 | 1.12 | 3,455.00 |
| Jun 07 2024 | 1.19 | -0.140 | -10.26% | 1.33 | 1.33 | 1.10 | 47,722.00 |
| Jun 06 2024 | 1.33 | -0.030 | -2.16% | 1.36 | 1.36 | 1.30 | 11,734.00 |
| Jun 05 2024 | 1.36 | 0.040 | 2.70% | 1.32 | 1.36 | 1.32 | 21,568.00 |
| Jun 04 2024 | 1.32 | 0.020 | 1.43% | 1.31 | 1.33 | 1.29 | 3,974.00 |
| Jun 03 2024 | 1.30 | 0.020 | 1.92% | 1.28 | 1.33 | 1.27 | 596.00 |
| Jun 02 2024 | 1.28 | -0.010 | -1.04% | 1.29 | 1.32 | 1.28 | 2,663.00 |
| Jun 01 2024 | 1.29 | 0.040 | 3.05% | 1.25 | 1.30 | 1.24 | 910.00 |
| May 31 2024 | 1.25 | -0.030 | -2.13% | 1.28 | 1.28 | 1.24 | 5,450.00 |
| May 30 2024 | 1.28 | -0.040 | -2.73% | 1.31 | 1.32 | 1.26 | 2,233.00 |
| May 29 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| May 28 2024 | 1.32 | -0.030 | -1.96% | 1.35 | 1.35 | 1.28 | 9,590.00 |
| May 27 2024 | 1.34 | 0.060 | 4.77% | 1.28 | 1.35 | 1.27 | 2,072.00 |
| May 26 2024 | 1.28 | -0.040 | -2.81% | 1.32 | 1.32 | 1.27 | 16,596.00 |
| May 25 2024 | 1.32 | 0.00 | -0.24% | 1.32 | 1.34 | 1.30 | 1,033.00 |
| May 24 2024 | 1.32 | 0.060 | 4.59% | 1.27 | 1.33 | 1.27 | 37,859.00 |
| May 23 2024 | 1.26 | -0.010 | -1.04% | 1.28 | 1.31 | 1.21 | 9,404.00 |
| May 22 2024 | 1.28 | -0.020 | -1.62% | 1.30 | 1.33 | 1.24 | 26,403.00 |
| May 21 2024 | 1.30 | 0.00 | 0.27% | 1.30 | 1.33 | 1.29 | 11,721.00 |
| May 20 2024 | 1.30 | 0.100 | 8.75% | 1.19 | 1.31 | 1.18 | 11,300.00 |
| May 19 2024 | 1.19 | 0.050 | 4.31% | 1.25 | 1.27 | 1.18 | 2,020.00 |
| May 18 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 17 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 16 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 15 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 14 2024 | 1.14 | -0.030 | -2.74% | 1.17 | 1.18 | 1.13 | 2,868.00 |
| May 13 2024 | 1.17 | -0.030 | -2.29% | 1.20 | 1.21 | 1.14 | 3,805.00 |
| May 12 2024 | 1.20 | -0.010 | -0.97% | 1.22 | 1.23 | 1.19 | 3,193.00 |
| May 11 2024 | 1.21 | -0.070 | -5.43% | 1.22 | 1.23 | 1.21 | 1,645.00 |
| May 10 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| May 09 2024 | 1.28 | 0.040 | 3.62% | 1.21 | 1.29 | 1.21 | 6,701.00 |
| May 08 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| May 07 2024 | 1.24 | -0.020 | -1.46% | 1.25 | 1.31 | 1.24 | 7,797.00 |
| May 06 2024 | 1.26 | 0.020 | 1.28% | 1.26 | 1.33 | 1.25 | 8,058.00 |
| May 05 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| May 04 2024 | 1.24 | -0.010 | -0.43% | 1.24 | 1.26 | 1.24 | 1,409.00 |
| May 03 2024 | 1.25 | 0.070 | 6.11% | 1.21 | 1.25 | 1.20 | 2,701.00 |
| May 02 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| May 01 2024 | 1.17 | 0.00 | 0.37% | 1.17 | 1.21 | 1.10 | 39,288.00 |
| Apr 30 2024 | 1.17 | -0.070 | -5.48% | 1.23 | 1.25 | 1.14 | 4,425.00 |
| Apr 29 2024 | 1.24 | -0.040 | -3.00% | 1.28 | 1.29 | 1.21 | 5,858.00 |
| Apr 28 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 27 2024 | 1.28 | -0.110 | -7.90% | 1.37 | 1.37 | 1.23 | 50,826.00 |
| Apr 26 2024 | 1.39 | 0.110 | 8.98% | 1.27 | 1.45 | 1.24 | 32,215.00 |
| Apr 25 2024 | 1.27 | 0.030 | 2.29% | 1.24 | 1.29 | 1.22 | 4,758.00 |
| Apr 24 2024 | 1.24 | -0.070 | -5.60% | 1.32 | 1.36 | 1.24 | 38,473.00 |
| Apr 23 2024 | 1.32 | -0.030 | -2.05% | 1.35 | 1.36 | 1.31 | 3,576.00 |
| Apr 22 2024 | 1.34 | 0.060 | 4.62% | 1.29 | 1.36 | 1.28 | 12,089.00 |
| Apr 21 2024 | 1.28 | -0.030 | -2.07% | 1.31 | 1.32 | 1.26 | 2,287.00 |
| Apr 20 2024 | 1.31 | 0.090 | 7.22% | 1.22 | 1.32 | 1.21 | 3,371.00 |
| Apr 19 2024 | 1.22 | -0.030 | -2.21% | 1.24 | 1.27 | 1.16 | 12,474.00 |
| Apr 18 2024 | 1.25 | 0.070 | 5.51% | 1.18 | 1.27 | 1.16 | 3,674.00 |
