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 09 2024 | 0.00002039 | 0.00000054 | 2.72% | 0.00001985 | 0.00002043 | 0.00001962 | 61,456.00 |
| May 08 2024 | 0.00001985 | -0.00000002 | -0.10% | 0.00001987 | 0.00001995 | 0.00001916 | 132,126.00 |
| May 07 2024 | 0.00001987 | 0.00000005 | 0.25% | 0.00001982 | 0.00002046 | 0.00001958 | 71,266.00 |
| May 06 2024 | 0.00001982 | 0.00000010 | 0.51% | 0.00001965 | 0.00002025 | 0.00001964 | 79,264.00 |
| May 05 2024 | 0.00001972 | 0.00000034 | 1.75% | 0.00001940 | 0.00001990 | 0.00001906 | 44,165.00 |
| May 04 2024 | 0.00001938 | -0.00000040 | -2.02% | 0.00001975 | 0.00001990 | 0.00001937 | 44,184.00 |
| May 03 2024 | 0.00001978 | -0.00000064 | -3.13% | 0.00002042 | 0.00002066 | 0.00001978 | 81,052.00 |
| May 02 2024 | 0.00002042 | 0.00000036 | 1.79% | 0.00002006 | 0.00002050 | 0.00001991 | 59,116.00 |
| May 01 2024 | 0.00002006 | 0.00000076 | 3.94% | 0.00001930 | 0.00002081 | 0.00001900 | 154,120.00 |
| Apr 30 2024 | 0.00001930 | -0.00000004 | -0.21% | 0.00001934 | 0.00001952 | 0.00001885 | 135,682.00 |
| Apr 29 2024 | 0.00001934 | -0.00000086 | -4.26% | 0.00001981 | 0.00002055 | 0.00001911 | 170,032.00 |
| Apr 28 2024 | 0.00002020 | 0.00000011 | 0.55% | 0.00002007 | 0.00002101 | 0.00001998 | 86,199.00 |
| Apr 27 2024 | 0.00002009 | -0.00000200 | -9.25% | 0.00002175 | 0.00002254 | 0.00001939 | 210,336.00 |
| Apr 26 2024 | 0.00002163 | 0.00000200 | 10.15% | 0.00001964 | 0.00002277 | 0.00001931 | 474,946.00 |
| Apr 25 2024 | 0.00001970 | 0.00000035 | 1.81% | 0.00001935 | 0.00002007 | 0.00001887 | 50,387.00 |
| Apr 24 2024 | 0.00001935 | -0.00000046 | -2.32% | 0.00001981 | 0.00002045 | 0.00001921 | 102,357.00 |
| Apr 23 2024 | 0.00001981 | -0.00000022 | -1.10% | 0.00002003 | 0.00002043 | 0.00001964 | 53,874.00 |
| Apr 22 2024 | 0.00002003 | 0.00000024 | 1.21% | 0.00001994 | 0.00002037 | 0.00001969 | 58,880.00 |
| Apr 21 2024 | 0.00001979 | -0.00000048 | -2.37% | 0.00002030 | 0.00002036 | 0.00001960 | 72,598.00 |
| Apr 20 2024 | 0.00002027 | 0.00000100 | 5.21% | 0.00001917 | 0.00002036 | 0.00001905 | 40,728.00 |
| Apr 19 2024 | 0.00001921 | -0.00000047 | -2.39% | 0.00001969 | 0.00001987 | 0.00001886 | 97,402.00 |
| Apr 18 2024 | 0.00001968 | 0.00000034 | 1.76% | 0.00001934 | 0.00002000 | 0.00001888 | 101,552.00 |
| Apr 17 2024 | 0.00001934 | 0.00000033 | 1.74% | 0.00001881 | 0.00001986 | 0.00001840 | 155,329.00 |
| Apr 16 2024 | 0.00001901 | 0.00000035 | 1.88% | 0.00001861 | 0.00001912 | 0.00001809 | 181,656.00 |
| Apr 15 2024 | 0.00001866 | -0.00000014 | -0.74% | 0.00001859 | 0.00001911 | 0.00001800 | 204,346.00 |
| Apr 14 2024 | 0.00001880 | 0.00000096 | 5.38% | 0.00001793 | 0.00001899 | 0.00001755 | 288,376.00 |
| Apr 13 2024 | 0.00001784 | -0.00000200 | -10.27% | 0.00001949 | 0.00001950 | 0.00001621 | 672,023.00 |
| Apr 12 2024 | 0.00001948 | -0.00000400 | -17.26% | 0.00002317 | 0.00002342 | 0.00001621 | 629,291.00 |
| Apr 11 2024 | 0.00002317 | -0.00000036 | -1.53% | 0.00002353 | 0.00002375 | 0.00002294 | 101,818.00 |
| Apr 10 2024 | 0.00002353 | -0.00000086 | -3.53% | 0.00002445 | 0.00002456 | 0.00002341 | 231,832.00 |
| Apr 09 2024 | 0.00002439 | -0.00000083 | -3.29% | 0.00002523 | 0.00002524 | 0.00002432 | 119,905.00 |
| Apr 08 2024 | 0.00002522 | 0.00000040 | 1.61% | 0.00002460 | 0.00002526 | 0.00002405 | 135,889.00 |
| Apr 07 2024 | 0.00002482 | 0.00000011 | 0.45% | 0.00002471 | 0.00002512 | 0.00002453 | 41,208.00 |
| Apr 06 2024 | 0.00002471 | 0.00000014 | 0.57% | 0.00002447 | 0.00002547 | 0.00002440 | 57,068.00 |
| Apr 05 2024 | 0.00002457 | -0.00000018 | -0.73% | 0.00002480 | 0.00002503 | 0.00002410 | 169,105.00 |
| Apr 04 2024 | 0.00002475 | -0.00000071 | -2.79% | 0.00002546 | 0.00002616 | 0.00002473 | 186,254.00 |
| Apr 03 2024 | 0.00002546 | -0.00000084 | -3.19% | 0.00002626 | 0.00002683 | 0.00002511 | 205,487.00 |
| Apr 02 2024 | 0.00002630 | -0.00000074 | -2.74% | 0.00002702 | 0.00002703 | 0.00002596 | 207,300.00 |
| Apr 01 2024 | 0.00002704 | -0.00000100 | -3.54% | 0.00002825 | 0.00002843 | 0.00002676 | 175,875.00 |
| Mar 31 2024 | 0.00002823 | -0.00000012 | -0.42% | 0.00002827 | 0.00002903 | 0.00002801 | 75,918.00 |
| Mar 30 2024 | 0.00002835 | -0.00000043 | -1.49% | 0.00002878 | 0.00002889 | 0.00002820 | 124,221.00 |
| Mar 29 2024 | 0.00002878 | -0.00000014 | -0.48% | 0.00002895 | 0.00002951 | 0.00002841 | 209,448.00 |
| Mar 28 2024 | 0.00002892 | 0.00000016 | 0.56% | 0.00002871 | 0.00002920 | 0.00002836 | 182,476.00 |
| Mar 27 2024 | 0.00002876 | -0.00000076 | -2.57% | 0.00002952 | 0.00002998 | 0.00002846 | 154,730.00 |
| Mar 26 2024 | 0.00002952 | 0.00000016 | 0.54% | 0.00002946 | 0.00003019 | 0.00002891 | 149,874.00 |
| Mar 25 2024 | 0.00002936 | 0.00000006 | 0.20% | 0.00002959 | 0.00003055 | 0.00002893 | 253,207.00 |
| Mar 24 2024 | 0.00002930 | -0.00000016 | -0.54% | 0.00002933 | 0.00003017 | 0.00002902 | 108,070.00 |
| Mar 23 2024 | 0.00002946 | 0.00000010 | 0.34% | 0.00002936 | 0.00002989 | 0.00002906 | 135,359.00 |
| Mar 22 2024 | 0.00002936 | 0.00000027 | 0.93% | 0.00002917 | 0.00002947 | 0.00002830 | 160,406.00 |
| Mar 21 2024 | 0.00002909 | 0.00000074 | 2.61% | 0.00002834 | 0.00002916 | 0.00002818 | 145,892.00 |
| Mar 20 2024 | 0.00002835 | -0.00000063 | -2.17% | 0.00002900 | 0.00002960 | 0.00002787 | 184,770.00 |
| Mar 19 2024 | 0.00002898 | -0.00000042 | -1.43% | 0.00002949 | 0.00002981 | 0.00002736 | 444,638.00 |
| Mar 18 2024 | 0.00002940 | -0.00000100 | -3.27% | 0.00003068 | 0.00003137 | 0.00002918 | 225,587.00 |
| Mar 17 2024 | 0.00003061 | -0.00000100 | -3.16% | 0.00003177 | 0.00003177 | 0.00003003 | 273,707.00 |
| Mar 16 2024 | 0.00003164 | 0.00000015 | 0.48% | 0.00003151 | 0.00003249 | 0.00003022 | 243,353.00 |
| Mar 15 2024 | 0.00003149 | -0.00000085 | -2.63% | 0.00003260 | 0.00003278 | 0.00003047 | 801,850.00 |
| Mar 14 2024 | 0.00003234 | -0.00000082 | -2.47% | 0.00003283 | 0.00003298 | 0.00003053 | 626,584.00 |
| Mar 13 2024 | 0.00003316 | 0.00000100 | 3.13% | 0.00003199 | 0.00003778 | 0.00003170 | 1,595,564.00 |
| Mar 12 2024 | 0.00003199 | -0.00000027 | -0.84% | 0.00003228 | 0.00003267 | 0.00003050 | 461,826.00 |
| Mar 11 2024 | 0.00003226 | -0.00000089 | -2.68% | 0.00003326 | 0.00003366 | 0.00003093 | 668,842.00 |
| Mar 10 2024 | 0.00003315 | -0.00000011 | -0.33% | 0.00003318 | 0.00003543 | 0.00003185 | 411,562.00 |
| Mar 09 2024 | 0.00003326 | 0.00000100 | 3.13% | 0.00003192 | 0.00003467 | 0.00003163 | 232,116.00 |
| Mar 08 2024 | 0.00003192 | -0.00000100 | -3.02% | 0.00003308 | 0.00004095 | 0.00003000 | 244,430.00 |
| Mar 07 2024 | 0.00003308 | -0.00000025 | -0.75% | 0.00003343 | 0.00003369 | 0.00003251 | 181,039.00 |
| Mar 06 2024 | 0.00003333 | 0.00000071 | 2.18% | 0.00003274 | 0.00003333 | 0.00003131 | 290,214.00 |
| Mar 05 2024 | 0.00003262 | -0.00000200 | -5.75% | 0.00003444 | 0.00003565 | 0.00003101 | 522,992.00 |
| Mar 04 2024 | 0.00003480 | -0.00000050 | -1.42% | 0.00003546 | 0.00003743 | 0.00003230 | 989,364.00 |
| Mar 03 2024 | 0.00003530 | -0.00000200 | -5.40% | 0.00003677 | 0.00003857 | 0.00003401 | 349,685.00 |
| Mar 02 2024 | 0.00003707 | 0.00000300 | 8.88% | 0.00003398 | 0.00004033 | 0.00003326 | 812,609.00 |
| Mar 01 2024 | 0.00003380 | 0.00000300 | 9.67% | 0.00003131 | 0.00003403 | 0.00003107 | 268,435.00 |
| Feb 29 2024 | 0.00003103 | 0.00000100 | 3.36% | 0.00002974 | 0.00003257 | 0.00002958 | 467,586.00 |
| Feb 28 2024 | 0.00002973 | -0.00000400 | -11.73% | 0.00003406 | 0.00003516 | 0.00002855 | 551,284.00 |
| Feb 27 2024 | 0.00003409 | -0.00000200 | -5.47% | 0.00003629 | 0.00003648 | 0.00003358 | 352,321.00 |
| Feb 26 2024 | 0.00003659 | 0.00000099 | 2.78% | 0.00003548 | 0.00004049 | 0.00003510 | 725,927.00 |
| Feb 25 2024 | 0.00003560 | 0.00000100 | 2.92% | 0.00003405 | 0.00003575 | 0.00003384 | 253,383.00 |
| Feb 24 2024 | 0.00003423 | 0.00000200 | 6.12% | 0.00003253 | 0.00003474 | 0.00003227 | 391,987.00 |
| Feb 23 2024 | 0.00003266 | -0.00000019 | -0.58% | 0.00003295 | 0.00003316 | 0.00003181 | 178,274.00 |
| Feb 22 2024 | 0.00003285 | -0.00000014 | -0.42% | 0.00003311 | 0.00003394 | 0.00003193 | 201,113.00 |
| Feb 21 2024 | 0.00003299 | -0.00000200 | -5.67% | 0.00003526 | 0.00003533 | 0.00003209 | 302,256.00 |
| Feb 20 2024 | 0.00003526 | 0.00000200 | 6.00% | 0.00003362 | 0.00003700 | 0.00003256 | 851,810.00 |
| Feb 19 2024 | 0.00003332 | 0.00000028 | 0.85% | 0.00003298 | 0.00003418 | 0.00003216 | 349,033.00 |
| Feb 18 2024 | 0.00003304 | 0.00000100 | 3.14% | 0.00003186 | 0.00003369 | 0.00003155 | 244,853.00 |
| Feb 17 2024 | 0.00003188 | -0.00000057 | -1.76% | 0.00003256 | 0.00003256 | 0.00003060 | 187,780.00 |
| Feb 16 2024 | 0.00003245 | 0.00000200 | 6.50% | 0.00003090 | 0.00003248 | 0.00003034 | 175,226.00 |
| Feb 15 2024 | 0.00003077 | 0.00000061 | 2.02% | 0.00003021 | 0.00003200 | 0.00002944 | 284,696.00 |
| Feb 14 2024 | 0.00003016 | -0.00000059 | -1.92% | 0.00003084 | 0.00003171 | 0.00002957 | 383,421.00 |
| Feb 13 2024 | 0.00003075 | 0.00000100 | 3.39% | 0.00002956 | 0.00003106 | 0.00002956 | 223,639.00 |
| Feb 12 2024 | 0.00002948 | -0.00000008 | -0.27% | 0.00002957 | 0.00003009 | 0.00002915 | 65,915.00 |
| Feb 11 2024 | 0.00002956 | -0.00000038 | -1.27% | 0.00002994 | 0.00004095 | 0.00002949 | 74,357.00 |
| Feb 10 2024 | 0.00002994 | -0.00000032 | -1.06% | 0.00003026 | 0.00003058 | 0.00002981 | 136,604.00 |
