Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000054 | 0.00000051 | 391,231.00 |
| May 11 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 45,318.00 |
| May 10 2024 | 0.00000050 | -0.00000006 | -10.71% | 0.00000056 | 0.00000056 | 0.00000050 | 146,204.00 |
| May 09 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000058 | 0.00000049 | 6,765.00 |
| May 08 2024 | 0.00000049 | -0.00000009 | -15.52% | 0.00000058 | 0.00000058 | 0.00000049 | 13,018.00 |
| May 07 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000058 | 0.00000049 | 46,332.00 |
| May 06 2024 | 0.00000054 | 0.00000008 | 17.39% | 0.00000054 | 0.00000055 | 0.00000047 | 13,678,831.00 |
| May 05 2024 | 0.00000046 | -0.00000012 | -20.69% | 0.00000532 | 0.00000532 | 0.00000046 | 12,432.00 |
| May 04 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 0.00 |
| May 03 2024 | 0.00000058 | 0.00000010 | 20.83% | 0.00000048 | 0.00000058 | 0.00000048 | 12,451.00 |
| May 02 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000532 | 0.00000048 | 21,361.00 |
| May 01 2024 | 0.00000050 | -0.00000007 | -12.28% | 0.00000057 | 0.00000057 | 0.00000050 | 8,559.00 |
| Apr 30 2024 | 0.00000057 | 0.00000012 | 26.67% | 0.00000045 | 0.00000057 | 0.00000045 | 10,697.00 |
| Apr 29 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000049 | 0.00000049 | 0.00000045 | 12,569,393.00 |
| Apr 28 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000045 | 0.00000049 | 0.00000045 | 377,520.00 |
| Apr 27 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000048 | 0.00000048 | 0.00000047 | 35,127.00 |
| Apr 26 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000049 | 0.00000049 | 0.00 |
| Apr 25 2024 | 0.00000049 | -0.00000500 | -93.98% | 0.00000532 | 0.00000532 | 0.00000047 | 29,352.00 |
| Apr 24 2024 | 0.00000532 | 0.00000500 | 1,020.41% | 0.00000049 | 0.00000532 | 0.00000049 | 0.00 |
| Apr 23 2024 | 0.00000049 | -0.00000007 | -12.50% | 0.00000056 | 0.00000056 | 0.00000049 | 44,835.00 |
| Apr 22 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000057 | 0.00000057 | 0.00000056 | 12,569,983.00 |
| Apr 21 2024 | 0.00000053 | -0.00000013 | -19.70% | 0.00000066 | 0.00000066 | 0.00000049 | 940,780.00 |
| Apr 20 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000066 | 0.00000056 | 304,719.00 |
| Apr 19 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000065 | 0.00000056 | 570,597.00 |
| Apr 18 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000066 | 0.00000055 | 27,777.00 |
| Apr 17 2024 | 0.00000064 | 0.00000015 | 30.61% | 0.00000049 | 0.00000064 | 0.00000049 | 36,074.00 |
| Apr 16 2024 | 0.00000049 | -0.00000011 | -18.33% | 0.00000060 | 0.00000060 | 0.00000049 | 57,231.00 |
| Apr 15 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000062 | 0.00000062 | 0.00000060 | 12,529,729.00 |
| Apr 14 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000057 | 0.00000047 | 257,677.00 |
| Apr 13 2024 | 0.00000049 | -0.00000014 | -22.22% | 0.00000063 | 0.00000066 | 0.00000049 | 88,196.00 |
| Apr 12 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000057 | 0.00000532 | 0.00000056 | 410,678.00 |
| Apr 11 2024 | 0.00000057 | -0.00000006 | -9.52% | 0.00000063 | 0.00000063 | 0.00000057 | 32,466.00 |
| Apr 10 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000070 | 0.00000056 | 151,977.00 |
| Apr 09 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000059 | 177,500.00 |
| Apr 08 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000078 | 0.00000078 | 0.00000061 | 12,525,301.00 |
| Apr 07 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000080 | 0.00000065 | 40,144.00 |
| Apr 06 2024 | 0.00000066 | 0.00000007 | 11.86% | 0.00000059 | 0.00000068 | 0.00000059 | 24,550.00 |
| Apr 05 2024 | 0.00000059 | -0.00000013 | -18.06% | 0.00000072 | 0.00000076 | 0.00000039 | 129,373.00 |
| Apr 04 2024 | 0.00000072 | 0.00000014 | 24.14% | 0.00000058 | 0.00000072 | 0.00000057 | 33,546.00 |
| Apr 03 2024 | 0.00000058 | -0.00000011 | -15.94% | 0.00000069 | 0.00000069 | 0.00000055 | 520,725.00 |
| Apr 02 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000069 | 0.00000085 | 0.00000068 | 217,362.00 |
| Apr 01 2024 | 0.00000069 | -0.00000006 | -8.00% | 0.00000082 | 0.00000087 | 0.00000069 | 13,296,008.00 |
| Mar 31 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000087 | 0.00000073 | 336,791.00 |
| Mar 30 2024 | 0.00000074 | -0.00000010 | -11.90% | 0.00000084 | 0.00000084 | 0.00000072 | 907,708.00 |
| Mar 29 2024 | 0.00000084 | 0.00000009 | 12.00% | 0.00000075 | 0.00000115 | 0.00000068 | 1,233,477.00 |
| Mar 28 2024 | 0.00000075 | 0.00000016 | 27.12% | 0.00000059 | 0.00000103 | 0.00000054 | 3,016,526.00 |
| Mar 27 2024 | 0.00000059 | -0.00000008 | -11.94% | 0.00000068 | 0.00000068 | 0.00000055 | 3,603,441.00 |
| Mar 26 2024 | 0.00000067 | 0.00000009 | 15.52% | 0.00000059 | 0.00000074 | 0.00000057 | 2,517,389.00 |
| Mar 25 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000057 | 0.00000065 | 0.00000055 | 15,379,616.00 |
| Mar 24 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000062 | 0.00000054 | 4,257,619.00 |
| Mar 23 2024 | 0.00000057 | -0.00000009 | -13.64% | 0.00000063 | 0.00000063 | 0.00000054 | 3,896,059.00 |
| Mar 22 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000062 | 0.00000068 | 0.00000060 | 2,475,940.00 |
| Mar 21 2024 | 0.00000062 | 0.00000008 | 14.81% | 0.00000055 | 0.00000063 | 0.00000054 | 2,859,490.00 |
| Mar 20 2024 | 0.00000054 | -0.00000011 | -16.92% | 0.00000065 | 0.00000070 | 0.00000054 | 2,812,363.00 |
| Mar 19 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000532 | 0.00000057 | 2,975,279.00 |
| Mar 18 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000059 | 0.00000064 | 0.00000057 | 15,158,086.00 |
| Mar 17 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000532 | 0.00000052 | 2,814,772.00 |
| Mar 16 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000066 | 0.00000056 | 2,941,542.00 |
| Mar 15 2024 | 0.00000058 | -0.00000007 | -10.77% | 0.00000065 | 0.00000070 | 0.00000056 | 16,165,116.00 |
| Mar 14 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000068 | 0.00000060 | 2,889,297.00 |
| Mar 13 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000532 | 0.00000059 | 3,430,998.00 |
| Mar 12 2024 | 0.00000064 | 0.00000008 | 14.29% | 0.00000056 | 0.00000064 | 0.00000055 | 3,346,753.00 |
| Mar 11 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000059 | 0.00000053 | 16,465,300.00 |
| Mar 10 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000056 | 0.00000058 | 0.00000052 | 4,299,199.00 |
| Mar 09 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000052 | 3,629,552.00 |
| Mar 08 2024 | 0.00000055 | 0.00000003 | 5.77% | 0.00000052 | 0.00000056 | 0.00000050 | 3,310,341.00 |
| Mar 07 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000054 | 0.00000050 | 5,236,019.00 |
| Mar 06 2024 | 0.00000052 | -0.00000005 | -8.77% | 0.00000057 | 0.00000059 | 0.00000052 | 3,287,354.00 |
| Mar 05 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000060 | 0.00000062 | 0.00000054 | 4,252,529.00 |
| Mar 04 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000068 | 0.00000059 | 14,438,827.00 |
| Mar 03 2024 | 0.00000060 | -0.00000004 | -6.25% | 0.00000065 | 0.00000069 | 0.00000057 | 3,047,748.00 |
| Mar 02 2024 | 0.00000064 | 0.00000007 | 12.28% | 0.00000057 | 0.00000532 | 0.00000050 | 3,237,124.00 |
| Mar 01 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000055 | 0.00000064 | 0.00000047 | 3,711,344.00 |
| Feb 29 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000048 | 0.00000058 | 0.00000045 | 4,089,012.00 |
| Feb 28 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000056 | 0.00000043 | 4,156,266.00 |
| Feb 27 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000532 | 0.00000041 | 4,775,029.00 |
| Feb 26 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000048 | 0.00000042 | 16,069,668.00 |
| Feb 25 2024 | 0.00000044 | -0.00000005 | -10.20% | 0.00000049 | 0.00000050 | 0.00000041 | 5,904,265.00 |
| Feb 24 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000047 | 3,963,417.00 |
| Feb 23 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000532 | 0.00000042 | 4,633,476.00 |
| Feb 22 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000047 | 0.00000043 | 5,963,691.00 |
| Feb 21 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000047 | 0.00000042 | 4,203,278.00 |
| Feb 20 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000051 | 0.00000044 | 5,061,393.00 |
| Feb 19 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 13,778,234.00 |
| Feb 18 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000051 | 0.00000044 | 6,692,481.00 |
| Feb 17 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000051 | 0.00000046 | 4,218,370.00 |
| Feb 16 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000046 | 3,897,453.00 |
| Feb 15 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000050 | 0.00000044 | 7,328,788.00 |
| Feb 14 2024 | 0.00000046 | -0.00000006 | -11.54% | 0.00000052 | 0.00000532 | 0.00000045 | 3,615,410.00 |
| Feb 13 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000056 | 0.00000050 | 6,355,884.00 |
