Register for streaming realtime charts, analysis tools, and prices.
APESUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 176.53 | 1.86 | 1.07% | 174.57 | 179.55 | 172.60 | 0.00 |
| Jul 22 2024 | 174.67 | -3.97 | -2.22% | 173.33 | 177.86 | 171.33 | 0.00 |
| Jul 21 2024 | 178.64 | -0.020 | -0.01% | 178.38 | 179.79 | 173.94 | 0.00 |
| Jul 20 2024 | 178.66 | 0.800 | 0.45% | 177.81 | 179.52 | 176.65 | 0.00 |
| Jul 19 2024 | 177.86 | 3.87 | 2.22% | 173.33 | 179.57 | 171.33 | 0.00 |
| Jul 18 2024 | 173.99 | 1.96 | 1.14% | 171.96 | 176.98 | 171.65 | 0.00 |
| Jul 17 2024 | 172.04 | -2.96 | -1.69% | 174.98 | 178.35 | 171.31 | 0.00 |
| Jul 16 2024 | 175.00 | -1.87 | -1.05% | 176.92 | 177.42 | 169.93 | 0.00 |
| Jul 15 2024 | 176.87 | 11.61 | 7.03% | 161.22 | 177.11 | 160.50 | 0.00 |
| Jul 14 2024 | 165.25 | 4.07 | 2.53% | 161.22 | 165.69 | 160.50 | 0.00 |
| Jul 13 2024 | 161.18 | 2.35 | 1.48% | 158.83 | 162.39 | 157.97 | 0.00 |
| Jul 12 2024 | 158.83 | 1.63 | 1.03% | 157.11 | 160.16 | 154.55 | 0.00 |
| Jul 11 2024 | 157.20 | -0.140 | -0.09% | 157.07 | 162.97 | 155.03 | 0.00 |
| Jul 10 2024 | 157.34 | 1.63 | 1.05% | 155.33 | 159.73 | 153.62 | 0.00 |
| Jul 09 2024 | 155.71 | 2.80 | 1.83% | 152.93 | 157.55 | 152.36 | 0.00 |
| Jul 08 2024 | 152.92 | 4.66 | 3.14% | 154.51 | 157.58 | 144.57 | 0.00 |
| Jul 07 2024 | 148.26 | -7.25 | -4.66% | 155.29 | 155.82 | 148.26 | 0.00 |
| Jul 06 2024 | 155.51 | 4.27 | 2.82% | 151.14 | 156.21 | 150.04 | 0.00 |
| Jul 05 2024 | 151.24 | -4.60 | -2.95% | 154.51 | 157.58 | 143.64 | 0.00 |
| Jul 04 2024 | 155.84 | -11.26 | -6.74% | 167.25 | 167.85 | 155.08 | 0.00 |
| Jul 03 2024 | 167.10 | -6.17 | -3.56% | 173.34 | 173.74 | 164.84 | 0.00 |
| Jul 02 2024 | 173.28 | -1.08 | -0.62% | 174.28 | 175.47 | 172.36 | 0.00 |
| Jul 01 2024 | 174.36 | 0.130 | 0.07% | 173.38 | 177.93 | 170.07 | 0.00 |
| Jun 30 2024 | 174.23 | 3.22 | 1.88% | 171.12 | 175.14 | 169.93 | 0.00 |
| Jun 29 2024 | 171.01 | -0.150 | -0.09% | 171.15 | 172.54 | 170.76 | 0.00 |
| Jun 28 2024 | 171.15 | -3.47 | -1.99% | 174.92 | 176.59 | 170.55 | 0.00 |
| Jun 27 2024 | 174.62 | 3.87 | 2.27% | 170.84 | 175.91 | 170.56 | 0.00 |
| Jun 26 2024 | 170.75 | -1.38 | -0.80% | 173.38 | 173.95 | 168.68 | 0.00 |
| Jun 25 2024 | 172.13 | 2.07 | 1.22% | 170.21 | 173.73 | 169.17 | 0.00 |
| Jun 24 2024 | 170.06 | -3.35 | -1.93% | 173.38 | 173.95 | 164.27 | 0.00 |
| Jun 23 2024 | 173.41 | -3.80 | -2.14% | 177.21 | 178.43 | 172.91 | 0.00 |
| Jun 22 2024 | 177.21 | -1.18 | -0.66% | 178.50 | 178.50 | 176.33 | 0.00 |
| Jun 21 2024 | 178.39 | 0.230 | 0.13% | 178.05 | 179.83 | 174.78 | 0.00 |
| Jun 20 2024 | 178.16 | -1.99 | -1.10% | 180.17 | 183.39 | 176.77 | 0.00 |
| Jun 19 2024 | 180.15 | 3.73 | 2.12% | 176.51 | 181.81 | 175.73 | 0.00 |
| Jun 18 2024 | 176.42 | -1.29 | -0.73% | 178.19 | 178.21 | 171.21 | 0.00 |
| Jun 17 2024 | 177.71 | -5.87 | -3.20% | 186.64 | 187.33 | 176.08 | 0.00 |
| Jun 16 2024 | 183.58 | 2.78 | 1.54% | 180.68 | 185.11 | 179.57 | 0.00 |
| Jun 15 2024 | 180.80 | 4.33 | 2.45% | 176.48 | 182.06 | 176.12 | 0.00 |
| Jun 14 2024 | 176.47 | 0.400 | 0.23% | 176.26 | 178.86 | 170.61 | 0.00 |
| Jun 13 2024 | 176.07 | -4.49 | -2.49% | 180.37 | 180.51 | 173.98 | 0.00 |
| Jun 12 2024 | 180.56 | 3.11 | 1.75% | 177.51 | 185.27 | 175.74 | 0.00 |
| Jun 11 2024 | 177.45 | -8.50 | -4.57% | 186.03 | 186.14 | 174.17 | 0.00 |
| Jun 10 2024 | 185.95 | -1.92 | -1.02% | 186.64 | 188.14 | 185.31 | 0.00 |
| Jun 09 2024 | 187.86 | 1.09 | 0.58% | 186.64 | 188.55 | 185.98 | 0.00 |
| Jun 08 2024 | 186.77 | 0.200 | 0.11% | 186.49 | 188.04 | 186.08 | 0.00 |
| Jun 07 2024 | 186.57 | -6.82 | -3.53% | 193.29 | 194.69 | 184.70 | 0.00 |
| Jun 06 2024 | 193.39 | -2.71 | -1.38% | 196.07 | 196.68 | 190.93 | 0.00 |
| Jun 05 2024 | 196.10 | 2.71 | 1.40% | 189.93 | 197.12 | 188.91 | 0.00 |
| Jun 04 2024 | 193.39 | 2.62 | 1.37% | 191.01 | 194.27 | 189.78 | 0.00 |
| Jun 03 2024 | 190.77 | -0.930 | -0.48% | 191.48 | 195.23 | 190.58 | 0.00 |
| Jun 02 2024 | 191.70 | -1.69 | -0.87% | 193.39 | 194.50 | 190.24 | 0.00 |
| Jun 01 2024 | 193.39 | 2.53 | 1.33% | 190.87 | 194.07 | 190.20 | 0.00 |
| May 31 2024 | 190.86 | 0.860 | 0.45% | 189.93 | 194.89 | 188.80 | 0.00 |
| May 30 2024 | 190.00 | -0.960 | -0.50% | 191.03 | 193.79 | 187.83 | 0.00 |
| May 29 2024 | 190.96 | -4.01 | -2.06% | 194.77 | 196.87 | 189.75 | 0.00 |
| May 28 2024 | 194.97 | -2.52 | -1.28% | 197.03 | 199.02 | 191.21 | 0.00 |
| May 27 2024 | 197.49 | 3.51 | 1.81% | 191.22 | 201.37 | 189.80 | 0.00 |
| May 26 2024 | 193.98 | 3.93 | 2.07% | 190.19 | 196.78 | 189.29 | 0.00 |
| May 25 2024 | 190.06 | 0.910 | 0.48% | 188.78 | 191.43 | 188.26 | 0.00 |
| May 24 2024 | 189.14 | -1.47 | -0.77% | 191.22 | 193.98 | 184.43 | 0.00 |
| May 23 2024 | 190.61 | 0.820 | 0.43% | 189.55 | 199.90 | 181.06 | 0.00 |
| May 22 2024 | 189.78 | -2.55 | -1.32% | 192.19 | 193.37 | 185.37 | 0.00 |
| May 21 2024 | 192.33 | 6.68 | 3.60% | 186.04 | 194.50 | 184.20 | 0.00 |
| May 20 2024 | 185.65 | 30.03 | 19.30% | 146.36 | 186.84 | 145.24 | 0.00 |
| May 19 2024 | 155.62 | -2.83 | -1.79% | 158.38 | 159.08 | 155.11 | 0.00 |
| May 18 2024 | 158.45 | 1.79 | 1.14% | 156.76 | 159.62 | 156.56 | 0.00 |
| May 17 2024 | 156.66 | 7.40 | 4.95% | 149.22 | 158.11 | 148.78 | 0.00 |
| May 16 2024 | 149.27 | -4.78 | -3.11% | 154.01 | 154.21 | 148.37 | 0.00 |
| May 15 2024 | 154.05 | 7.86 | 5.38% | 146.36 | 154.23 | 145.24 | 0.00 |
| May 14 2024 | 146.19 | -3.35 | -2.24% | 149.45 | 150.06 | 145.09 | 0.00 |
| May 13 2024 | 149.54 | 0.960 | 0.65% | 147.74 | 151.81 | 147.26 | 0.00 |
| May 12 2024 | 148.58 | 1.02 | 0.69% | 147.74 | 149.61 | 147.26 | 0.00 |
| May 11 2024 | 147.56 | -0.050 | -0.03% | 147.78 | 149.17 | 146.54 | 0.00 |
| May 10 2024 | 147.61 | -6.31 | -4.10% | 153.66 | 154.81 | 146.08 | 0.00 |
| May 09 2024 | 153.92 | 3.15 | 2.09% | 150.89 | 155.05 | 149.74 | 0.00 |
| May 08 2024 | 150.77 | -2.30 | -1.50% | 152.78 | 154.05 | 149.09 | 0.00 |
| May 07 2024 | 153.07 | -2.56 | -1.64% | 155.62 | 158.71 | 152.57 | 0.00 |
| May 06 2024 | 155.63 | -3.40 | -2.14% | 151.61 | 162.63 | 150.16 | 0.00 |
| May 05 2024 | 159.03 | 0.950 | 0.60% | 158.03 | 160.77 | 155.97 | 0.00 |
| May 04 2024 | 158.08 | 0.590 | 0.37% | 157.31 | 160.58 | 157.04 | 0.00 |
| May 03 2024 | 157.49 | 5.88 | 3.88% | 151.61 | 158.50 | 150.16 | 0.00 |
| May 02 2024 | 151.61 | 0.510 | 0.33% | 150.94 | 152.78 | 146.87 | 0.00 |
| May 01 2024 | 151.11 | -2.14 | -1.40% | 152.72 | 153.14 | 142.73 | 0.00 |
| Apr 30 2024 | 153.25 | -9.82 | -6.02% | 162.73 | 164.77 | 147.98 | 0.00 |
| Apr 29 2024 | 163.07 | -2.54 | -1.53% | 154.94 | 163.94 | 153.22 | 0.00 |
| Apr 28 2024 | 165.61 | 0.610 | 0.37% | 165.01 | 169.75 | 164.75 | 0.00 |
| Apr 27 2024 | 165.01 | 6.34 | 4.00% | 158.83 | 166.35 | 156.23 | 0.00 |
| Apr 26 2024 | 158.66 | -1.46 | -0.91% | 160.02 | 160.56 | 157.41 | 0.00 |
| Apr 25 2024 | 160.13 | 1.14 | 0.71% | 159.23 | 161.75 | 155.83 | 0.00 |
