Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.22 | -0.020 | -1.61% | 1.23 | 1.37 | 1.19 | 837,019.00 |
| May 07 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.32 | 1.23 | 962,288.00 |
| May 06 2024 | 1.25 | -0.010 | -0.79% | 1.26 | 1.40 | 1.24 | 2,093,081.00 |
| May 05 2024 | 1.26 | 0.020 | 1.61% | 1.24 | 1.35 | 1.21 | 517,747.00 |
| May 04 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.27 | 1.23 | 595,707.00 |
| May 03 2024 | 1.25 | 0.040 | 3.31% | 1.20 | 1.26 | 1.20 | 564,688.00 |
| May 02 2024 | 1.21 | 0.040 | 3.42% | 1.17 | 1.26 | 1.14 | 886,931.00 |
| May 01 2024 | 1.17 | 0.00 | 0.00% | 1.22 | 1.29 | 1.09 | 1,609,802.00 |
| Apr 30 2024 | 1.17 | -0.070 | -5.65% | 1.23 | 1.25 | 1.13 | 1,562,167.00 |
| Apr 29 2024 | 1.24 | -0.040 | -3.13% | 1.28 | 1.30 | 1.20 | 1,597,383.00 |
| Apr 28 2024 | 1.28 | 0.010 | 0.79% | 1.28 | 1.35 | 1.27 | 1,016,164.00 |
| Apr 27 2024 | 1.27 | -0.110 | -7.97% | 1.38 | 1.48 | 1.22 | 1,783,202.00 |
| Apr 26 2024 | 1.38 | 0.110 | 8.66% | 1.27 | 1.47 | 1.23 | 2,885,475.00 |
| Apr 25 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.29 | 1.21 | 789,300.00 |
| Apr 24 2024 | 1.24 | -0.080 | -6.06% | 1.31 | 1.36 | 1.23 | 783,982.00 |
| Apr 23 2024 | 1.32 | -0.020 | -1.49% | 1.36 | 1.39 | 1.30 | 809,289.00 |
| Apr 22 2024 | 1.34 | 0.060 | 4.69% | 1.31 | 1.39 | 1.27 | 1,428,441.00 |
| Apr 21 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.33 | 1.24 | 1,131,397.00 |
| Apr 20 2024 | 1.31 | 0.080 | 6.50% | 1.22 | 1.39 | 1.21 | 969,259.00 |
| Apr 19 2024 | 1.23 | -0.020 | -1.60% | 1.26 | 1.50 | 1.15 | 1,345,823.00 |
| Apr 18 2024 | 1.25 | 0.070 | 5.93% | 1.18 | 1.38 | 1.16 | 1,206,629.00 |
| Apr 17 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.24 | 1.13 | 1,301,056.00 |
| Apr 16 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.22 | 1.12 | 1,404,865.00 |
| Apr 15 2024 | 1.18 | -0.050 | -4.07% | 1.22 | 1.45 | 1.14 | 1,608,110.00 |
| Apr 14 2024 | 1.23 | 0.070 | 6.03% | 1.15 | 1.42 | 1.09 | 3,591,634.00 |
| Apr 13 2024 | 1.16 | -0.150 | -11.45% | 1.30 | 1.39 | 1.00 | 5,004,253.00 |
| Apr 12 2024 | 1.31 | -0.310 | -19.14% | 1.58 | 1.67 | 1.05 | 3,979,973.00 |
| Apr 11 2024 | 1.62 | -0.040 | -2.41% | 1.66 | 1.79 | 1.60 | 702,924.00 |
| Apr 10 2024 | 1.66 | -0.030 | -1.78% | 1.76 | 1.76 | 1.58 | 1,240,170.00 |
| Apr 09 2024 | 1.69 | -0.110 | -6.11% | 1.81 | 1.81 | 1.67 | 1,103,497.00 |
| Apr 08 2024 | 1.80 | 0.080 | 4.65% | 1.72 | 1.82 | 1.68 | 1,427,834.00 |
| Apr 07 2024 | 1.72 | 0.010 | 0.58% | 1.70 | 1.76 | 1.69 | 715,895.00 |
| Apr 06 2024 | 1.71 | 0.040 | 2.40% | 1.66 | 1.74 | 1.65 | 405,863.00 |
| Apr 05 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.78 | 1.60 | 859,289.00 |
| Apr 04 2024 | 1.70 | 0.010 | 0.59% | 1.68 | 1.85 | 1.64 | 1,020,543.00 |
| Apr 03 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.79 | 1.65 | 1,850,772.00 |
| Apr 02 2024 | 1.72 | -0.170 | -8.99% | 1.88 | 1.95 | 1.67 | 1,981,287.00 |
| Apr 01 2024 | 1.89 | -0.120 | -5.97% | 2.00 | 2.01 | 1.83 | 1,797,135.00 |
| Mar 31 2024 | 2.01 | 0.040 | 2.03% | 1.97 | 2.03 | 1.91 | 630,708.00 |
| Mar 30 2024 | 1.97 | -0.040 | -1.99% | 2.01 | 2.10 | 1.96 | 1,436,536.00 |
| Mar 29 2024 | 2.01 | -0.040 | -1.95% | 2.05 | 2.10 | 1.98 | 1,497,291.00 |
| Mar 28 2024 | 2.05 | 0.060 | 3.02% | 1.99 | 2.14 | 1.96 | 1,662,147.00 |
| Mar 27 2024 | 1.99 | -0.080 | -3.86% | 2.07 | 2.14 | 1.96 | 1,065,650.00 |
| Mar 26 2024 | 2.07 | 0.010 | 0.49% | 2.06 | 2.14 | 2.02 | 1,201,728.00 |
| Mar 25 2024 | 2.06 | 0.070 | 3.52% | 1.98 | 2.08 | 1.97 | 2,740,921.00 |
| Mar 24 2024 | 1.99 | 0.090 | 4.74% | 1.91 | 1.99 | 1.71 | 773,420.00 |
| Mar 23 2024 | 1.90 | 0.030 | 1.60% | 1.87 | 1.96 | 1.85 | 940,443.00 |
| Mar 22 2024 | 1.87 | -0.040 | -2.09% | 1.90 | 1.97 | 1.80 | 1,417,014.00 |
| Mar 21 2024 | 1.91 | -0.010 | -0.52% | 1.92 | 2.05 | 1.85 | 1,973,528.00 |
| Mar 20 2024 | 1.92 | 0.120 | 6.67% | 1.80 | 2.15 | 1.70 | 2,961,654.00 |
| Mar 19 2024 | 1.80 | -0.190 | -9.55% | 2.00 | 2.06 | 1.73 | 2,561,951.00 |
| Mar 18 2024 | 1.99 | -0.110 | -5.24% | 2.10 | 2.15 | 1.95 | 5,754,687.00 |
| Mar 17 2024 | 2.10 | 0.030 | 1.45% | 2.09 | 2.18 | 1.94 | 1,872,250.00 |
| Mar 16 2024 | 2.07 | -0.120 | -5.48% | 2.19 | 2.25 | 2.01 | 2,023,434.00 |
| Mar 15 2024 | 2.19 | -0.140 | -6.01% | 2.33 | 2.50 | 1.99 | 5,136,280.00 |
| Mar 14 2024 | 2.33 | -0.090 | -3.72% | 2.42 | 2.43 | 2.18 | 2,771,571.00 |
| Mar 13 2024 | 2.42 | 0.140 | 6.14% | 2.28 | 2.70 | 2.27 | 5,529,867.00 |
| Mar 12 2024 | 2.28 | -0.050 | -2.15% | 2.33 | 2.95 | 2.10 | 3,231,604.00 |
| Mar 11 2024 | 2.33 | 0.040 | 1.75% | 2.29 | 2.51 | 2.14 | 4,358,152.00 |
| Mar 10 2024 | 2.29 | 0.020 | 0.88% | 2.27 | 2.45 | 2.19 | 3,266,587.00 |
| Mar 09 2024 | 2.27 | 0.090 | 4.13% | 2.19 | 2.39 | 2.16 | 3,052,169.00 |
| Mar 08 2024 | 2.18 | -0.030 | -1.36% | 2.22 | 5.35 | 2.03 | 2,175,733.00 |
| Mar 07 2024 | 2.21 | 0.010 | 0.45% | 2.21 | 2.25 | 2.14 | 2,169,389.00 |
| Mar 06 2024 | 2.20 | 0.100 | 4.76% | 2.09 | 2.35 | 1.98 | 2,965,521.00 |
| Mar 05 2024 | 2.10 | -0.260 | -11.02% | 2.35 | 2.40 | 1.81 | 5,538,920.00 |
| Mar 04 2024 | 2.36 | 0.140 | 6.31% | 2.24 | 2.51 | 2.14 | 6,181,377.00 |
| Mar 03 2024 | 2.22 | -0.080 | -3.48% | 2.28 | 2.40 | 1.96 | 3,415,802.00 |
| Mar 02 2024 | 2.30 | 0.190 | 9.00% | 2.13 | 2.50 | 2.06 | 5,507,799.00 |
| Mar 01 2024 | 2.11 | 0.200 | 10.47% | 1.92 | 2.13 | 1.91 | 3,779,358.00 |
| Feb 29 2024 | 1.91 | 0.050 | 2.69% | 1.86 | 2.04 | 1.83 | 3,773,392.00 |
| Feb 28 2024 | 1.86 | -0.080 | -4.12% | 1.93 | 2.01 | 1.66 | 3,707,166.00 |
| Feb 27 2024 | 1.94 | -0.050 | -2.51% | 1.99 | 2.12 | 1.91 | 2,851,793.00 |
| Feb 26 2024 | 1.99 | 0.150 | 8.15% | 1.84 | 2.15 | 1.81 | 4,379,513.00 |
| Feb 25 2024 | 1.84 | 0.070 | 3.95% | 1.75 | 1.85 | 1.75 | 1,314,561.00 |
| Feb 24 2024 | 1.77 | 0.110 | 6.63% | 1.66 | 1.77 | 1.63 | 1,545,153.00 |
| Feb 23 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 1.71 | 1.61 | 1,186,599.00 |
| Feb 22 2024 | 1.69 | -0.030 | -1.74% | 1.71 | 1.75 | 1.60 | 1,327,485.00 |
| Feb 21 2024 | 1.72 | -0.120 | -6.52% | 1.84 | 1.85 | 1.63 | 1,233,128.00 |
| Feb 20 2024 | 1.84 | 0.120 | 6.98% | 1.73 | 1.91 | 1.69 | 2,684,202.00 |
| Feb 19 2024 | 1.72 | 0.00 | 0.00% | 1.73 | 1.82 | 1.68 | 830,937.00 |
| Feb 18 2024 | 1.72 | 0.070 | 4.24% | 1.65 | 1.75 | 1.62 | 1,540,749.00 |
| Feb 17 2024 | 1.65 | -0.040 | -2.37% | 1.69 | 1.70 | 1.56 | 1,383,599.00 |
| Feb 16 2024 | 1.69 | 0.090 | 5.62% | 1.60 | 1.70 | 1.57 | 1,594,689.00 |
| Feb 15 2024 | 1.60 | 0.040 | 2.56% | 1.57 | 1.68 | 1.53 | 1,818,836.00 |
| Feb 14 2024 | 1.56 | 0.030 | 1.96% | 1.53 | 1.60 | 1.49 | 1,219,012.00 |
| Feb 13 2024 | 1.53 | 0.050 | 3.38% | 1.49 | 1.53 | 1.44 | 1,064,195.00 |
| Feb 12 2024 | 1.48 | 0.050 | 3.50% | 1.43 | 1.49 | 1.40 | 898,943.00 |
| Feb 11 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.48 | 1.39 | 968,543.00 |
| Feb 10 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.45 | 1.39 | 503,858.00 |
| Feb 09 2024 | 1.43 | 0.020 | 1.42% | 1.40 | 1.45 | 1.39 | 1,106,772.00 |
