APMEUR

APM Coin (APMEUR)

APMEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.02868 0.000351 1.24% 0.027669 0.03031 0.025831 719,585.00
Apr 19 2021 0.028328 0.001776 6.69% 0.039156 0.039238 0.026221 407,042.00
Apr 18 2021 0.026552 -0.005395 -16.89% 0.031997 0.032042 0.026248 353,358.00
Apr 17 2021 0.031947 0.000578 1.84% 0.031465 0.032335 0.028858 107,405.00
Apr 16 2021 0.031369 -0.004017 -11.35% 0.017423 0.035485 0.017423 47,327.00
Apr 15 2021 0.035386 0.005957 20.24% 0.017441 0.035747 0.017296 102,965.00
Apr 14 2021 0.029429 -0.004041 -12.07% 0.01752 0.033312 0.017474 150,387.00
Apr 13 2021 0.03347 0.000806 2.47% 0.016606 0.037299 0.016606 41,387.00
Apr 12 2021 0.032664 -0.001073 -3.18% 0.033739 0.035323 0.032557 32,550.00
Apr 11 2021 0.033737 -0.00082 -2.37% 0.034617 0.034837 0.03244 93,684.00
Apr 10 2021 0.034556 -0.005125 -12.92% 0.039156 0.039673 0.033404 249,079.00
Apr 09 2021 0.039681 0.001668 4.39% 0.03812 0.040989 0.035055 88,097.00
Apr 08 2021 0.038013 0.005734 17.76% 0.032155 0.040402 0.032155 221,850.00
Apr 07 2021 0.03228 -0.006888 -17.59% 0.039234 0.039268 0.030103 500,478.00
Apr 06 2021 0.039168 -0.000111 -0.28% 0.04369 0.04369 0.033109 199,425.00
Apr 05 2021 0.039278 -0.011724 -22.99% 0.016377 0.052067 0.01637 429,914.00
Apr 04 2021 0.051002 0.013461 35.86% 0.016055 0.053561 0.01603 471,337.00
Apr 03 2021 0.037541 -0.00918 -19.65% 0.016546 0.047622 0.016546 482,689.00
Apr 02 2021 0.046722 0.007794 20.02% 0.038884 0.04734 0.038344 406,146.00
Apr 01 2021 0.038928 0.003871 11.04% 0.03384 0.041483 0.033763 500,239.00
Mar 31 2021 0.035057 -0.000496 -1.40% 0.016566 0.035817 0.016487 43,187.00
Mar 30 2021 0.035553 0.008726 32.52% 0.026857 0.035615 0.026684 28,522.00
Mar 29 2021 0.026828 -0.004846 -15.30% 0.015605 0.033646 0.015398 13,865.00
Mar 28 2021 0.031673 0.001269 4.18% 0.01562 0.031697 0.015494 8,544.00
Mar 27 2021 0.030404 0.003925 14.82% 0.015512 0.030465 0.01516 39,595.00
Mar 26 2021 0.026479 -0.003663 -12.15% 0.014578 0.030165 0.014469 98,025.00
Mar 25 2021 0.030142 0.000552 1.87% 0.014711 0.030923 0.014504 55,250.00
Mar 24 2021 0.02959 -0.002259 -7.09% 0.033535 0.036286 0.029417 67,562.00
Mar 23 2021 0.031849 -0.003018 -8.66% 0.015094 0.034635 0.015087 101,645.00
Mar 22 2021 0.034867 -0.002906 -7.69% 0.015894 0.039858 0.015886 311,022.00
Mar 21 2021 0.037773 0.003955 11.69% 0.03384 0.040498 0.033763 463,515.00
Mar 20 2021 0.033818 -0.007741 -18.63% 0.041507 0.042076 0.033789 340,815.00
Mar 19 2021 0.041559 0.010462 33.64% 0.009848 0.042228 0.008738 667,206.00
Mar 18 2021 0.031096 0.005158 19.89% 0.009848 0.032159 0.008738 273,199.00
Mar 17 2021 0.025938 0.000801 3.19% 0.025383 0.026022 0.024188 0.00
Mar 16 2021 0.025137 -0.000606 -2.35% 0.025837 0.026086 0.015066 14,261.00
Mar 15 2021 0.025743 -0.000046 -0.18% 0.016336 0.026263 0.015336 20,780.00
Mar 14 2021 0.02579 0.001086 4.40% 0.024647 0.026237 0.0229 28,504.00
Mar 13 2021 0.024704 0.000728 3.04% 0.015687 0.026511 0.015517 83,094.00
Mar 12 2021 0.023976 -0.003527 -12.82% 0.0294 0.02943 0.023882 208,167.00
Mar 11 2021 0.027502 0.011929 76.61% 0.015445 0.02891 0.015051 261,412.00
Mar 10 2021 0.015573 -0.001446 -8.50% 0.009848 0.025534 0.008738 178,702.00
Mar 09 2021 0.017019 0.000768 4.73% 0.016321 0.017417 0.016213 15,902.00
Mar 08 2021 0.01625 0.000359 2.26% 0.015833 0.016254 0.015398 6,677.00
Mar 07 2021 0.015892 0.000278 1.78% 0.016005 0.016751 0.014781 27,662.00
Mar 06 2021 0.015614 0.00003 0.19% 0.015682 0.01571 0.015053 5,647.00
Mar 05 2021 0.015584 -0.000257 -1.62% 0.015647 0.016198 0.015179 3,157.00
Mar 04 2021 0.015841 -0.000599 -3.64% 0.01626 0.016776 0.015531 5,083.00
Mar 03 2021 0.01644 0.003195 24.13% 0.013192 0.017111 0.013192 21,348.00
Mar 02 2021 0.013245 -0.003713 -21.90% 0.01691 0.017097 0.013086 0.00
Mar 01 2021 0.016958 0.001667 10.91% 0.015313 0.016961 0.015313 5,130.00
Feb 28 2021 0.01529 0.00273 21.73% 0.012648 0.015986 0.012448 17,868.00
Feb 27 2021 0.012561 -0.00399 -24.11% 0.012784 0.013225 0.012448 0.00
Feb 26 2021 0.01655 -0.000187 -1.12% 0.016669 0.017222 0.015703 1,369.00
Feb 25 2021 0.016737 -0.00087 -4.94% 0.017666 0.018299 0.01608 4,902.00
Feb 24 2021 0.017607 -0.001149 -6.13% 0.009848 0.025534 0.008738 178,702.00
Feb 23 2021 0.018755 -0.005263 -21.91% 0.009848 0.025534 0.008738 247,318.00
Feb 22 2021 0.024019 -0.000632 -2.56% 0.015592 0.028473 0.015467 55,143.00
Feb 21 2021 0.024651 0.003857 18.55% 0.015176 0.025136 0.015153 64,636.00
Feb 20 2021 0.020794 -0.002225 -9.67% 0.015266 0.022768 0.015071 90,584.00
Feb 19 2021 0.023019 -0.001343 -5.51% 0.014113 0.023652 0.014113 134,232.00
Feb 18 2021 0.024362 0.006565 36.89% 0.017837 0.024381 0.015013 429,742.00
Feb 17 2021 0.017797 0.00029 1.66% 0.013509 0.017857 0.013419 66,073.00
Feb 16 2021 0.017507 0.00206 13.34% 0.015432 0.01957 0.012851 42,013.00
Feb 15 2021 0.015447 0.000101 0.66% 0.013306 0.019206 0.012639 163,540.00
Feb 14 2021 0.015346 -0.002216 -12.62% 0.017665 0.017732 0.015244 69,066.00
Feb 13 2021 0.017562 0.003836 27.94% 0.012957 0.02072 0.012907 180,090.00
Feb 12 2021 0.013726 0.000294 2.19% 0.013159 0.013915 0.013008 10,262.00
Feb 11 2021 0.013432 0.001581 13.34% 0.012189 0.014634 0.012027 207,795.00
Feb 10 2021 0.011852 -0.000443 -3.60% 0.012251 0.01455 0.010898 48,488.00
Feb 09 2021 0.012294 -0.000356 -2.81% 0.012585 0.013671 0.011937 72,266.00
Feb 08 2021 0.01265 0.000012 0.09% 0.012611 0.013263 0.011354 215,618.00
Feb 07 2021 0.012638 -0.001058 -7.72% 0.012672 0.01286 0.012137 0.00
Feb 06 2021 0.013696 -0.002414 -14.98% 0.012516 0.019701 0.012337 29,806.00
Feb 05 2021 0.016111 0.004659 40.69% 0.012101 0.019841 0.011043 497,961.00
Feb 04 2021 0.011451 0.00054 4.95% 0.01101 0.014392 0.010617 74,756.00
Feb 03 2021 0.010911 0.000844 8.39% 0.010026 0.011803 0.009832 98,714.00
Feb 02 2021 0.010067 0.001429 16.55% 0.009479 0.010643 0.009454 75,838.00
Feb 01 2021 0.008637 -0.000677 -7.27% 0.00923 0.012872 0.008048 280,685.00
Jan 31 2021 0.009315 -0.000607 -6.12% 0.009914 0.011291 0.009066 22,668.00
Jan 30 2021 0.009921 0.0003 3.12% 0.009741 0.011301 0.009266 32,495.00
Jan 29 2021 0.009621 -0.000539 -5.31% 0.009848 0.025534 0.008738 194,326.00
Jan 28 2021 0.01016 0.000628 6.59% 0.009848 0.025534 0.008738 245,821.00
Jan 27 2021 0.009532 0.00016 1.70% 0.009848 0.025534 0.008243 190,757.00
Jan 26 2021 0.009372 -0.000264 -2.74% 0.009607 0.010358 0.00917 19,953.00
Jan 25 2021 0.009636 -0.000958 -9.04% 0.010613 0.010967 0.009504 60,914.00
Jan 24 2021 0.010594 0.000849 8.71% 0.009669 0.010811 0.009447 80,761.00
Jan 23 2021 0.009745 -0.000252 -2.52% 0.010051 0.010168 0.009601 163,049.00
Jan 22 2021 0.009997 0.000013 0.13% 0.009848 0.025534 0.008738 230,762.00
Jan 21 2021 0.009984 -0.000294 -2.86% 0.01024 0.012946 0.009398 135,510.00


Your Recent History
COIN
APMEUR
APM Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.