Register to chat with like-minded investors on our interactive forums.
APTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.002215 | -0.000054 | -2.38% | 0.002269 | 0.002302 | 0.002179 | 8,587.00 |
| Jun 13 2024 | 0.002269 | -0.000039 | -1.69% | 0.002308 | 0.002321 | 0.00225 | 4,915.00 |
| Jun 12 2024 | 0.002308 | 0.000032 | 1.41% | 0.002276 | 0.002363 | 0.002263 | 6,021.00 |
| Jun 11 2024 | 0.002276 | 0.000019 | 0.84% | 0.00225 | 0.002299 | 0.002231 | 15,728.00 |
| Jun 10 2024 | 0.002257 | -0.00005 | -2.17% | 0.002325 | 0.002326 | 0.002249 | 9,335.00 |
| Jun 09 2024 | 0.002307 | 0.000099 | 4.48% | 0.002206 | 0.002323 | 0.002191 | 8,306.00 |
| Jun 08 2024 | 0.002208 | -0.000127 | -5.44% | 0.002335 | 0.002335 | 0.002188 | 14,605.00 |
| Jun 07 2024 | 0.002335 | -0.000055 | -2.30% | 0.002384 | 0.002459 | 0.002175 | 15,466.00 |
| Jun 06 2024 | 0.00239 | -0.000017 | -0.71% | 0.002407 | 0.002413 | 0.00237 | 7,271.00 |
| Jun 05 2024 | 0.002407 | 0.000013 | 0.54% | 0.00237 | 0.002456 | 0.002334 | 8,388.00 |
| Jun 04 2024 | 0.002394 | 0.000027 | 1.14% | 0.00237 | 0.002416 | 0.002334 | 5,994.00 |
| Jun 03 2024 | 0.002367 | 0.00000600 | 0.25% | 0.002361 | 0.002391 | 0.002342 | 5,762.00 |
| Jun 02 2024 | 0.002361 | -0.00002 | -0.84% | 0.00238 | 0.002392 | 0.002346 | 4,076.00 |
| Jun 01 2024 | 0.002381 | -0.000052 | -2.14% | 0.002433 | 0.002443 | 0.002374 | 1,955.00 |
| May 31 2024 | 0.002433 | -0.000021 | -0.86% | 0.00245 | 0.00246 | 0.002394 | 15,458.00 |
| May 30 2024 | 0.002454 | 0.000039 | 1.62% | 0.002415 | 0.002492 | 0.00239 | 4,137.00 |
| May 29 2024 | 0.002415 | -0.000012 | -0.49% | 0.002427 | 0.002462 | 0.002402 | 4,278.00 |
| May 28 2024 | 0.002427 | -0.000044 | -1.78% | 0.002471 | 0.002516 | 0.002408 | 6,592.00 |
| May 27 2024 | 0.002471 | 0.000097 | 4.09% | 0.002366 | 0.002483 | 0.002324 | 6,384.00 |
| May 26 2024 | 0.002374 | -0.000041 | -1.70% | 0.002426 | 0.002437 | 0.002334 | 8,344.00 |
| May 25 2024 | 0.002415 | 0.00003 | 1.26% | 0.002401 | 0.002438 | 0.002396 | 6,612.00 |
| May 24 2024 | 0.002385 | 0.000013 | 0.55% | 0.002372 | 0.002473 | 0.002346 | 11,775.00 |
| May 23 2024 | 0.002372 | -0.000027 | -1.13% | 0.0024 | 0.002415 | 0.002257 | 26,826.00 |
| May 22 2024 | 0.002399 | -0.000057 | -2.32% | 0.002456 | 0.002466 | 0.002396 | 8,364.00 |
| May 21 2024 | 0.002456 | -0.00002 | -0.81% | 0.002476 | 0.002504 | 0.002432 | 11,271.00 |
| May 20 2024 | 0.002476 | -0.000163 | -6.18% | 0.002643 | 0.002757 | 0.002465 | 21,864.00 |
| May 19 2024 | 0.002639 | -0.000107 | -3.90% | 0.002748 | 0.002773 | 0.002639 | 7,988.00 |
| May 18 2024 | 0.002746 | -0.000048 | -1.72% | 0.00277 | 0.002796 | 0.002723 | 4,306.00 |
| May 17 2024 | 0.002794 | -0.000053 | -1.86% | 0.002843 | 0.00286 | 0.002752 | 6,324.00 |
| May 16 2024 | 0.002847 | 0.000051 | 1.82% | 0.002794 | 0.002847 | 0.002748 | 8,333.00 |
| May 15 2024 | 0.002796 | 0.000093 | 3.44% | 0.002703 | 0.002905 | 0.00269 | 27,199.00 |
| May 14 2024 | 0.002703 | -0.000065 | -2.35% | 0.002768 | 0.002796 | 0.002693 | 8,509.00 |
| May 13 2024 | 0.002768 | -0.000081 | -2.84% | 0.002851 | 0.002875 | 0.002746 | 12,800.00 |
| May 12 2024 | 0.002849 | -0.000033 | -1.15% | 0.002882 | 0.002886 | 0.002849 | 6,189.00 |
| May 11 2024 | 0.002882 | -0.000022 | -0.76% | 0.002907 | 0.002916 | 0.002874 | 9,338.00 |
| May 10 2024 | 0.002904 | 0.00000200 | 0.07% | 0.002902 | 0.002937 | 0.002891 | 15,829.00 |
| May 09 2024 | 0.002902 | 0.00000900 | 0.31% | 0.002885 | 0.002914 | 0.002837 | 19,876.00 |
| May 08 2024 | 0.002893 | -0.000025 | -0.86% | 0.002924 | 0.002924 | 0.00284 | 21,422.00 |
| May 07 2024 | 0.002918 | -0.000015 | -0.51% | 0.002933 | 0.002955 | 0.002897 | 7,456.00 |
| May 06 2024 | 0.002933 | -0.00001 | -0.34% | 0.002943 | 0.002986 | 0.002922 | 16,257.00 |
| May 05 2024 | 0.002943 | 0.000012 | 0.41% | 0.002933 | 0.002959 | 0.002877 | 7,935.00 |
| May 04 2024 | 0.002931 | 0.000012 | 0.41% | 0.002922 | 0.002948 | 0.002898 | 10,524.00 |
| May 03 2024 | 0.002919 | -0.000041 | -1.39% | 0.00296 | 0.00303 | 0.002916 | 5,007.00 |
| May 02 2024 | 0.00296 | -0.000045 | -1.50% | 0.003009 | 0.003009 | 0.002905 | 4,575.00 |
| May 01 2024 | 0.003005 | 0.000109 | 3.76% | 0.002884 | 0.003016 | 0.002841 | 13,651.00 |
| Apr 30 2024 | 0.002896 | 0.000068 | 2.40% | 0.002828 | 0.002906 | 0.002758 | 9,047.00 |
| Apr 29 2024 | 0.002828 | 0.000072 | 2.61% | 0.00304 | 0.00308 | 0.002742 | 22,187.00 |
| Apr 28 2024 | 0.002756 | -0.00001 | -0.36% | 0.002766 | 0.002784 | 0.002729 | 6,088.00 |
| Apr 27 2024 | 0.002766 | -0.000064 | -2.26% | 0.00283 | 0.002862 | 0.002745 | 6,580.00 |
| Apr 26 2024 | 0.00283 | -0.000033 | -1.15% | 0.002863 | 0.002879 | 0.002807 | 12,595.00 |
| Apr 25 2024 | 0.002863 | -0.000064 | -2.19% | 0.002909 | 0.002927 | 0.002816 | 8,696.00 |
| Apr 24 2024 | 0.002927 | -0.000113 | -3.72% | 0.00304 | 0.00308 | 0.002909 | 12,674.00 |
| Apr 23 2024 | 0.00304 | -0.000139 | -4.37% | 0.003179 | 0.003203 | 0.003019 | 10,577.00 |
| Apr 22 2024 | 0.003179 | 0.00001 | 0.32% | 0.003176 | 0.003232 | 0.003145 | 9,680.00 |
| Apr 21 2024 | 0.003169 | -0.000074 | -2.28% | 0.003244 | 0.003249 | 0.003103 | 20,019.00 |
| Apr 20 2024 | 0.003243 | 0.000154 | 4.99% | 0.003078 | 0.003259 | 0.003072 | 8,028.00 |
| Apr 19 2024 | 0.003089 | 0.00000200 | 0.06% | 0.0031 | 0.003111 | 0.002999 | 10,735.00 |
| Apr 18 2024 | 0.003087 | 0.000024 | 0.78% | 0.003067 | 0.003188 | 0.00298 | 23,615.00 |
| Apr 17 2024 | 0.003063 | 0.000063 | 2.10% | 0.003 | 0.003177 | 0.002959 | 16,132.00 |
| Apr 16 2024 | 0.003 | 0.000051 | 1.73% | 0.002949 | 0.003027 | 0.002855 | 17,191.00 |
| Apr 15 2024 | 0.002949 | -0.000084 | -2.77% | 0.003013 | 0.003072 | 0.002905 | 13,129.00 |
| Apr 14 2024 | 0.003033 | 0.000126 | 4.33% | 0.002916 | 0.003083 | 0.002884 | 23,851.00 |
| Apr 13 2024 | 0.002907 | -0.000121 | -4.00% | 0.003017 | 0.003184 | 0.002558 | 93,207.00 |
| Apr 12 2024 | 0.003028 | -0.00035 | -10.36% | 0.003382 | 0.003459 | 0.002718 | 83,757.00 |
| Apr 11 2024 | 0.003378 | -0.000069 | -2.00% | 0.003448 | 0.003492 | 0.003347 | 34,503.00 |
| Apr 10 2024 | 0.003447 | -0.000192 | -5.28% | 0.003624 | 0.003635 | 0.003383 | 97,279.00 |
| Apr 09 2024 | 0.003639 | -0.000232 | -5.99% | 0.003858 | 0.003858 | 0.003634 | 15,045.00 |
| Apr 08 2024 | 0.003871 | -0.00007 | -1.78% | 0.003937 | 0.003978 | 0.003808 | 31,897.00 |
| Apr 07 2024 | 0.003941 | 0.00000600 | 0.15% | 0.003935 | 0.004074 | 0.003914 | 22,007.00 |
| Apr 06 2024 | 0.003935 | -0.00000900 | -0.23% | 0.003958 | 0.00404 | 0.003885 | 14,909.00 |
| Apr 05 2024 | 0.003944 | -0.000309 | -7.27% | 0.004253 | 0.004253 | 0.003869 | 20,132.00 |
| Apr 04 2024 | 0.004253 | -0.000031 | -0.72% | 0.004282 | 0.004331 | 0.004199 | 5,469.00 |
| Apr 03 2024 | 0.004284 | -0.000187 | -4.18% | 0.00447 | 0.004493 | 0.004206 | 74,377.00 |
| Apr 02 2024 | 0.004471 | -0.000312 | -6.52% | 0.004759 | 0.004766 | 0.004471 | 34,171.00 |
| Apr 01 2024 | 0.004783 | 0.000111 | 2.38% | 0.004666 | 0.005115 | 0.004629 | 30,690.00 |
| Mar 31 2024 | 0.004672 | -0.00006 | -1.27% | 0.004739 | 0.004739 | 0.004535 | 18,759.00 |
| Mar 30 2024 | 0.004732 | -0.000177 | -3.61% | 0.004909 | 0.005051 | 0.004726 | 13,888.00 |
| Mar 29 2024 | 0.004909 | 0.000052 | 1.07% | 0.004886 | 0.00495 | 0.004762 | 9,523.00 |
| Mar 28 2024 | 0.004857 | -0.000201 | -3.97% | 0.005039 | 0.005206 | 0.004751 | 14,241.00 |
| Mar 27 2024 | 0.005058 | 0.00000600 | 0.12% | 0.005049 | 0.005282 | 0.004949 | 18,980.00 |
| Mar 26 2024 | 0.005052 | 0.000221 | 4.57% | 0.00481 | 0.005393 | 0.004706 | 41,083.00 |
| Mar 25 2024 | 0.004831 | 0.000092 | 1.94% | 0.004728 | 0.004853 | 0.004474 | 27,246.00 |
| Mar 24 2024 | 0.004739 | -0.000083 | -1.72% | 0.004841 | 0.005034 | 0.004709 | 16,449.00 |
| Mar 23 2024 | 0.004822 | -0.000082 | -1.67% | 0.004882 | 0.004916 | 0.004617 | 13,176.00 |
| Mar 22 2024 | 0.004904 | 0.000609 | 14.18% | 0.004295 | 0.005062 | 0.004248 | 34,353.00 |
| Mar 21 2024 | 0.004295 | -0.000109 | -2.48% | 0.004627 | 0.004659 | 0.00422 | 37,673.00 |
| Mar 20 2024 | 0.004404 | -0.000505 | -10.29% | 0.004888 | 0.004995 | 0.00434 | 51,135.00 |
| Mar 19 2024 | 0.004909 | 0.000819 | 20.02% | 0.004065 | 0.005103 | 0.003995 | 86,917.00 |
| Mar 18 2024 | 0.00409 | 0.000244 | 6.34% | 0.003824 | 0.004354 | 0.003824 | 67,002.00 |
| Mar 17 2024 | 0.003846 | 0.000077 | 2.04% | 0.003767 | 0.004454 | 0.003767 | 76,322.00 |
| Mar 16 2024 | 0.003769 | -0.000254 | -6.31% | 0.004029 | 0.004202 | 0.003624 | 44,828.00 |
