APPCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.10275 | -0.002216 | -2.11% | 0.104722 | 0.105854 | 0.102273 | 0.00 |
May 07 2024 | 0.104965 | -0.001185 | -1.12% | 0.10612 | 0.108143 | 0.104609 | 0.00 |
May 06 2024 | 0.10615 | -0.00138 | -1.28% | 0.099324 | 0.10967 | 0.098831 | 0.00 |
May 05 2024 | 0.10753 | 0.000211 | 0.20% | 0.107339 | 0.108477 | 0.105779 | 0.00 |
May 04 2024 | 0.107319 | 0.001592 | 1.51% | 0.105654 | 0.108252 | 0.105146 | 0.00 |
May 03 2024 | 0.105726 | 0.006348 | 6.39% | 0.099324 | 0.106404 | 0.098831 | 0.00 |
May 02 2024 | 0.099378 | 0.001193 | 1.21% | 0.097839 | 0.100143 | 0.095606 | 0.00 |
May 01 2024 | 0.098185 | -0.004034 | -3.95% | 0.101853 | 0.101949 | 0.094946 | 0.00 |
Apr 30 2024 | 0.102219 | -0.005023 | -4.68% | 0.107247 | 0.108661 | 0.099285 | 0.00 |
Apr 29 2024 | 0.107242 | 0.001403 | 1.33% | 0.109096 | 0.110275 | 0.103844 | 0.00 |
Apr 28 2024 | 0.105839 | -0.000775 | -0.73% | 0.106531 | 0.107974 | 0.105442 | 0.00 |
Apr 27 2024 | 0.106614 | -0.000563 | -0.53% | 0.107095 | 0.107347 | 0.105008 | 0.00 |
Apr 26 2024 | 0.107177 | -0.001156 | -1.07% | 0.108334 | 0.108816 | 0.106428 | 0.00 |
Apr 25 2024 | 0.108334 | 0.000478 | 0.44% | 0.107976 | 0.109636 | 0.105498 | 0.00 |
Apr 24 2024 | 0.107856 | -0.003668 | -3.29% | 0.11157 | 0.112687 | 0.106792 | 0.00 |
Apr 23 2024 | 0.111524 | -0.000821 | -0.73% | 0.112225 | 0.112888 | 0.110659 | 0.00 |
Apr 22 2024 | 0.112345 | 0.003162 | 2.90% | 0.109096 | 0.11298 | 0.108653 | 0.00 |
Apr 21 2024 | 0.109183 | 0.000129 | 0.12% | 0.10883 | 0.110357 | 0.107981 | 0.00 |
Apr 20 2024 | 0.109054 | 0.001451 | 1.35% | 0.107226 | 0.109949 | 0.106267 | 0.00 |
Apr 19 2024 | 0.107603 | 0.000899 | 0.84% | 0.106485 | 0.110034 | 0.100131 | 0.00 |
Apr 18 2024 | 0.106704 | 0.003679 | 3.57% | 0.102955 | 0.107741 | 0.102224 | 0.00 |
Apr 17 2024 | 0.103025 | -0.004026 | -3.76% | 0.107258 | 0.108289 | 0.100575 | 0.00 |
Apr 16 2024 | 0.10705 | 0.000473 | 0.44% | 0.106552 | 0.107994 | 0.103696 | 0.00 |
Apr 15 2024 | 0.106577 | -0.003953 | -3.58% | 0.11512 | 0.115441 | 0.104718 | 0.00 |
Apr 14 2024 | 0.11053 | 0.002194 | 2.03% | 0.108057 | 0.110625 | 0.104444 | 0.00 |
Apr 13 2024 | 0.108336 | -0.004441 | -3.94% | 0.112721 | 0.114147 | 0.103491 | 0.00 |
Apr 12 2024 | 0.112777 | -0.004942 | -4.20% | 0.117615 | 0.119608 | 0.110927 | 0.00 |
Apr 11 2024 | 0.117718 | -0.000818 | -0.69% | 0.11854 | 0.119713 | 0.116875 | 0.00 |
Apr 10 2024 | 0.118536 | 0.002318 | 1.99% | 0.116113 | 0.119429 | 0.113471 | 0.00 |
Apr 09 2024 | 0.116218 | -0.004254 | -3.53% | 0.120299 | 0.120534 | 0.114709 | 0.00 |
Apr 08 2024 | 0.120472 | 0.003822 | 3.28% | 0.11512 | 0.122105 | 0.114045 | 0.00 |
Apr 07 2024 | 0.11665 | 0.000805 | 0.69% | 0.11576 | 0.118028 | 0.115759 | 0.00 |
Apr 06 2024 | 0.115845 | 0.00162 | 1.42% | 0.11386 | 0.116916 | 0.113401 | 0.00 |
Apr 05 2024 | 0.114226 | -0.000779 | -0.68% | 0.11512 | 0.115441 | 0.110906 | 0.00 |
Apr 04 2024 | 0.115005 | 0.003889 | 3.50% | 0.110999 | 0.116428 | 0.109392 | 0.00 |
Apr 03 2024 | 0.111116 | 0.001126 | 1.02% | 0.110036 | 0.112445 | 0.108521 | 0.00 |
Apr 02 2024 | 0.10999 | -0.007397 | -6.30% | 0.11703 | 0.11703 | 0.108501 | 0.00 |
Apr 01 2024 | 0.117387 | -0.002346 | -1.96% | 0.117604 | 0.118791 | 0.114603 | 0.00 |
Mar 31 2024 | 0.119733 | 0.002698 | 2.31% | 0.11715 | 0.119818 | 0.117131 | 0.00 |
Mar 30 2024 | 0.117035 | -0.000394 | -0.34% | 0.117355 | 0.11818 | 0.116925 | 0.00 |
Mar 29 2024 | 0.11743 | -0.001449 | -1.22% | 0.118892 | 0.119162 | 0.116095 | 0.00 |
Mar 28 2024 | 0.118879 | 0.002568 | 2.21% | 0.116764 | 0.120304 | 0.115839 | 0.00 |
Mar 27 2024 | 0.116311 | -0.001288 | -1.10% | 0.117604 | 0.120448 | 0.114878 | 0.00 |
Mar 26 2024 | 0.1176 | 0.000121 | 0.10% | 0.117232 | 0.120207 | 0.116619 | 0.00 |
Mar 25 2024 | 0.117479 | 0.004354 | 3.85% | 0.076229 | 0.11962 | 0.076042 | 0.00 |
Mar 24 2024 | 0.113125 | 0.005009 | 4.63% | 0.107656 | 0.113522 | 0.107254 | 0.00 |
Mar 23 2024 | 0.108115 | 0.001543 | 1.45% | 0.107068 | 0.110673 | 0.105906 | 0.00 |
Mar 22 2024 | 0.106572 | -0.003422 | -3.11% | 0.110044 | 0.111945 | 0.104682 | 0.00 |
Mar 21 2024 | 0.109994 | -0.00395 | -3.47% | 0.114121 | 0.114573 | 0.108596 | 0.00 |
Mar 20 2024 | 0.113944 | 0.009446 | 9.04% | 0.104401 | 0.114423 | 0.102229 | 0.00 |
Mar 19 2024 | 0.104499 | -0.009364 | -8.22% | 0.113755 | 0.114438 | 0.103401 | 0.00 |
Mar 18 2024 | 0.113863 | -0.00099 | -0.86% | 0.076229 | 0.115326 | 0.076042 | 0.00 |
Mar 17 2024 | 0.114853 | 0.005276 | 4.82% | 0.110276 | 0.115627 | 0.1085 | 0.00 |
Mar 16 2024 | 0.109577 | -0.007401 | -6.33% | 0.116861 | 0.1176 | 0.109237 | 0.00 |
Mar 15 2024 | 0.116978 | -0.003088 | -2.57% | 0.076229 | 0.118474 | 0.076042 | 0.00 |
Mar 14 2024 | 0.120066 | -0.002776 | -2.26% | 0.122727 | 0.123957 | 0.115291 | 0.00 |
Mar 13 2024 | 0.122842 | 0.002767 | 2.30% | 0.119954 | 0.123829 | 0.119847 | 0.00 |
Mar 12 2024 | 0.120075 | -0.00115 | -0.95% | 0.121507 | 0.122592 | 0.116321 | 0.00 |
Mar 11 2024 | 0.121225 | 0.005233 | 4.51% | 0.076229 | 0.122471 | 0.076042 | 0.00 |
Mar 10 2024 | 0.115992 | 0.000886 | 0.77% | 0.115058 | 0.117588 | 0.11472 | 0.00 |
Mar 09 2024 | 0.115106 | 0.000344 | 0.30% | 0.114766 | 0.115387 | 0.114332 | 0.00 |
Mar 08 2024 | 0.114763 | 0.00206 | 1.83% | 0.112537 | 0.11766 | 0.111683 | 0.00 |
Mar 07 2024 | 0.112703 | 0.001673 | 1.51% | 0.110849 | 0.114349 | 0.110451 | 0.00 |
Mar 06 2024 | 0.11103 | 0.002911 | 2.69% | 0.107068 | 0.113568 | 0.10558 | 0.00 |
Mar 05 2024 | 0.108118 | -0.005794 | -5.09% | 0.11475 | 0.11602 | 0.10196 | 0.00 |
Mar 04 2024 | 0.113913 | 0.008091 | 7.65% | 0.076229 | 0.115049 | 0.076042 | 0.00 |
Mar 03 2024 | 0.105822 | 0.001612 | 1.55% | 0.10416 | 0.106262 | 0.103289 | 0.00 |
Mar 02 2024 | 0.10421 | -0.000862 | -0.82% | 0.104962 | 0.104962 | 0.103551 | 0.00 |
Mar 01 2024 | 0.105072 | 0.001838 | 1.78% | 0.102813 | 0.106092 | 0.102164 | 0.00 |
Feb 29 2024 | 0.103233 | -0.001747 | -1.66% | 0.104686 | 0.106945 | 0.101667 | 0.00 |
Feb 28 2024 | 0.104981 | 0.009225 | 9.63% | 0.095828 | 0.107517 | 0.095326 | 0.00 |
Feb 27 2024 | 0.095756 | 0.004155 | 4.54% | 0.09177 | 0.096752 | 0.091586 | 0.00 |
Feb 26 2024 | 0.091601 | 0.004636 | 5.33% | 0.076229 | 0.092329 | 0.076042 | 0.00 |
Feb 25 2024 | 0.086965 | 0.000348 | 0.40% | 0.08663 | 0.087284 | 0.086161 | 0.00 |
Feb 24 2024 | 0.086616 | 0.001154 | 1.35% | 0.08526 | 0.08684 | 0.084983 | 0.00 |
Feb 23 2024 | 0.085462 | -0.000727 | -0.84% | 0.086184 | 0.086509 | 0.084906 | 0.00 |
Feb 22 2024 | 0.086189 | -0.001095 | -1.25% | 0.087003 | 0.087404 | 0.085578 | 0.00 |
Feb 21 2024 | 0.087284 | -0.000602 | -0.68% | 0.087795 | 0.08801 | 0.085151 | 0.00 |
Feb 20 2024 | 0.087886 | 0.000922 | 1.06% | 0.087034 | 0.088972 | 0.085378 | 0.00 |
Feb 19 2024 | 0.086964 | -0.000633 | -0.72% | 0.076229 | 0.0882 | 0.076042 | 0.00 |
Feb 18 2024 | 0.087597 | 0.000669 | 0.77% | 0.086763 | 0.08803 | 0.086065 | 0.00 |
Feb 17 2024 | 0.086928 | -0.000812 | -0.93% | 0.087634 | 0.08771 | 0.085136 | 0.00 |
Feb 16 2024 | 0.087741 | 0.000438 | 0.50% | 0.087271 | 0.08824 | 0.086779 | 0.00 |
Feb 15 2024 | 0.087302 | 0.000144 | 0.17% | 0.087086 | 0.088799 | 0.086287 | 0.00 |
Feb 14 2024 | 0.087158 | 0.003702 | 4.44% | 0.083562 | 0.087458 | 0.082787 | 0.00 |
Feb 13 2024 | 0.083457 | -0.000593 | -0.71% | 0.083948 | 0.084641 | 0.081309 | 0.00 |
Feb 12 2024 | 0.08405 | 0.00309 | 3.82% | 0.076229 | 0.084553 | 0.076042 | 0.00 |
Feb 11 2024 | 0.080959 | 0.000618 | 0.77% | 0.080136 | 0.08158 | 0.079962 | 0.00 |
Feb 10 2024 | 0.080342 | 0.001102 | 1.39% | 0.079347 | 0.080921 | 0.0788 | 0.00 |
Feb 09 2024 | 0.079239 | 0.003026 | 3.97% | 0.076229 | 0.080986 | 0.076042 | 0.00 |