Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APXPEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000107 | 0.000108 | 0.000105 | 0.00 |
| Jun 19 2024 | 0.000107 | 0.00000200 | 1.92% | 0.000104 | 0.000108 | 0.000104 | 0.00 |
| Jun 18 2024 | 0.000104 | -0.00000076 | -0.72% | 0.000105 | 0.000105 | 0.000101 | 1.00 |
| Jun 17 2024 | 0.000105 | -0.00004 | -27.63% | 0.000147 | 0.000147 | 0.000105 | 0.00 |
| Jun 16 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000142 | 0.000146 | 0.000142 | 0.00 |
| Jun 15 2024 | 0.000143 | 0.00000300 | 2.16% | 0.000139 | 0.000144 | 0.000139 | 0.00 |
| Jun 14 2024 | 0.000139 | 0.000035 | 33.61% | 0.000104 | 0.000141 | 0.000104 | 0.00 |
| Jun 13 2024 | 0.000104 | -0.00000300 | -2.81% | 0.000107 | 0.000107 | 0.000103 | 0.00 |
| Jun 12 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.00011 | 0.000104 | 0.00 |
| Jun 11 2024 | 0.000105 | -0.000042 | -28.64% | 0.000147 | 0.000147 | 0.000104 | 0.00 |
| Jun 10 2024 | 0.000147 | 0.000036 | 32.40% | 0.000147 | 0.000147 | 0.00011 | 0.00 |
| Jun 09 2024 | 0.000111 | -0.000036 | -24.44% | 0.000147 | 0.000147 | 0.00011 | 0.00 |
| Jun 08 2024 | 0.000147 | 0.00000016 | 0.11% | 0.000147 | 0.000148 | 0.000147 | 0.00 |
| Jun 07 2024 | 0.000147 | 0.000033 | 28.85% | 0.000114 | 0.000154 | 0.000114 | 0.00 |
| Jun 06 2024 | 0.000114 | -0.00004 | -25.86% | 0.000155 | 0.000155 | 0.000114 | 0.00 |
| Jun 05 2024 | 0.000155 | -0.000036 | -18.88% | 0.00015 | 0.000194 | 0.000149 | 0.00 |
| Jun 04 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000188 | 0.000192 | 0.000187 | 0.00 |
| Jun 03 2024 | 0.000188 | 0.000037 | 24.47% | 0.000151 | 0.000189 | 0.00015 | 0.00 |
| Jun 02 2024 | 0.000151 | 0.000037 | 32.35% | 0.000114 | 0.00019 | 0.000114 | 0.00 |
| Jun 01 2024 | 0.000114 | 0.00000100 | 0.89% | 0.000113 | 0.000152 | 0.000113 | 0.00 |
| May 31 2024 | 0.000113 | -0.000037 | -24.69% | 0.00015 | 0.000188 | 0.000112 | 0.00 |
| May 30 2024 | 0.00015 | -0.000038 | -20.18% | 0.000188 | 0.000229 | 0.00015 | 2.00 |
| May 29 2024 | 0.000188 | 0.000034 | 22.11% | 0.000154 | 0.000678 | 0.00015 | 46.00 |
| May 28 2024 | 0.000154 | 0.000076 | 97.59% | 0.000078 | 0.000156 | 0.000077 | 2.00 |
| May 27 2024 | 0.000078 | -0.000037 | -32.25% | 0.000075 | 0.000079 | 0.000075 | 0.00 |
| May 26 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000116 | 0.000112 | 0.00 |
| May 25 2024 | 0.000112 | 0.00000054 | 0.48% | 0.000112 | 0.000113 | 0.000111 | 0.00 |
| May 24 2024 | 0.000112 | 0.000037 | 49.23% | 0.000075 | 0.000113 | 0.000073 | 2.00 |
| May 23 2024 | 0.000075 | 0.00000032 | 0.43% | 0.000075 | 0.000115 | 0.000071 | 1.00 |
| May 22 2024 | 0.000075 | -0.00000100 | -1.32% | 0.000076 | 0.000076 | 0.000073 | 0.00 |
| May 21 2024 | 0.000076 | 0.00000300 | 4.10% | 0.000073 | 0.000077 | 0.000073 | 0.00 |
| May 20 2024 | 0.000073 | 0.000012 | 19.56% | 0.000087 | 0.000091 | 0.000061 | 0.00 |
| May 19 2024 | 0.000061 | -0.00000100 | -1.60% | 0.000062 | 0.000063 | 0.000061 | 0.00 |
| May 18 2024 | 0.000062 | 0.00000071 | 1.15% | 0.000062 | 0.000063 | 0.000062 | 0.00 |
| May 17 2024 | 0.000062 | -0.000027 | -30.58% | 0.000088 | 0.000094 | 0.000061 | 0.00 |
| May 16 2024 | 0.000088 | -0.00000300 | -3.29% | 0.000091 | 0.000091 | 0.000088 | 0.00 |
| May 15 2024 | 0.000091 | 0.00000500 | 5.78% | 0.000087 | 0.000091 | 0.000086 | 0.00 |
| May 14 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000088 | 0.000089 | 0.000086 | 0.00 |
| May 13 2024 | 0.000088 | 0.00000057 | 0.65% | 0.000058 | 0.00009 | 0.000058 | 0.00 |
| May 12 2024 | 0.000088 | 0.00003 | 51.56% | 0.000058 | 0.000088 | 0.000058 | 1.00 |
| May 11 2024 | 0.000058 | -0.00000001 | -0.02% | 0.000058 | 0.000059 | 0.000058 | 0.00 |
| May 10 2024 | 0.000058 | -0.00000200 | -3.30% | 0.000061 | 0.000061 | 0.000058 | 0.00 |
| May 09 2024 | 0.000061 | 0.00000100 | 1.68% | 0.00006 | 0.000061 | 0.000059 | 0.00 |
| May 08 2024 | 0.000059 | -0.00000091 | -1.51% | 0.00006 | 0.000061 | 0.000059 | 0.00 |
| May 07 2024 | 0.00006 | -0.000032 | -34.76% | 0.000092 | 0.000094 | 0.00006 | 0.00 |
| May 06 2024 | 0.000092 | -0.00000200 | -2.13% | 0.00009 | 0.000096 | 0.000089 | 0.00 |
| May 05 2024 | 0.000094 | 0.00000056 | 0.60% | 0.000093 | 0.000095 | 0.000092 | 0.00 |
| May 04 2024 | 0.000094 | 0.00000035 | 0.38% | 0.000093 | 0.000095 | 0.000093 | 0.00 |
| May 03 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000094 | 0.000089 | 0.00 |
| May 02 2024 | 0.00009 | 0.00000030 | 0.34% | 0.000089 | 0.00009 | 0.000058 | 0.00 |
| May 01 2024 | 0.000089 | -0.00000100 | -1.10% | 0.00009 | 0.000091 | 0.000057 | 1.00 |
| Apr 30 2024 | 0.000091 | -0.00000600 | -6.22% | 0.000096 | 0.000097 | 0.000088 | 0.00 |
| Apr 29 2024 | 0.000096 | -0.00000200 | -2.04% | 0.000092 | 0.000097 | 0.000091 | 0.00 |
| Apr 28 2024 | 0.000098 | 0.00000036 | 0.37% | 0.000098 | 0.0001 | 0.000097 | 0.00 |
| Apr 27 2024 | 0.000098 | 0.00000400 | 4.26% | 0.000094 | 0.000098 | 0.000092 | 1.00 |
| Apr 26 2024 | 0.000094 | -0.00000086 | -0.91% | 0.000095 | 0.000095 | 0.000093 | 0.00 |
| Apr 25 2024 | 0.000095 | 0.00000067 | 0.71% | 0.000094 | 0.000096 | 0.000092 | 0.00 |
| Apr 24 2024 | 0.000094 | -0.00000300 | -3.11% | 0.000097 | 0.000099 | 0.000093 | 1.00 |
| Apr 23 2024 | 0.000097 | 0.00000054 | 0.56% | 0.000096 | 0.000098 | 0.000095 | 0.00 |
| Apr 22 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000092 | 0.000097 | 0.000091 | 0.00 |
| Apr 21 2024 | 0.000094 | -0.00000011 | -0.12% | 0.000094 | 0.000096 | 0.000094 | 0.00 |
| Apr 20 2024 | 0.000095 | 0.00000200 | 2.17% | 0.000092 | 0.000095 | 0.000091 | 0.00 |
| Apr 19 2024 | 0.000092 | 0.00000005 | 0.05% | 0.000092 | 0.000094 | 0.000086 | 1.00 |
| Apr 18 2024 | 0.000092 | 0.00000300 | 3.35% | 0.00009 | 0.000093 | 0.000089 | 0.00 |
| Apr 17 2024 | 0.000089 | -0.00000300 | -3.24% | 0.000092 | 0.000094 | 0.000088 | 0.00 |
| Apr 16 2024 | 0.000093 | -0.000032 | -25.79% | 0.000124 | 0.000125 | 0.00009 | 0.00 |
| Apr 15 2024 | 0.000124 | -0.00000200 | -1.58% | 0.000126 | 0.000131 | 0.000122 | 0.00 |
| Apr 14 2024 | 0.000126 | 0.00000500 | 4.13% | 0.00012 | 0.000127 | 0.000117 | 0.00 |
| Apr 13 2024 | 0.000121 | -0.00000900 | -6.94% | 0.000129 | 0.000132 | 0.000116 | 0.00 |
| Apr 12 2024 | 0.00013 | -0.000011 | -7.84% | 0.00014 | 0.000142 | 0.000125 | 0.00 |
| Apr 11 2024 | 0.00014 | -0.000037 | -20.90% | 0.000177 | 0.000181 | 0.00014 | 0.00 |
| Apr 10 2024 | 0.000177 | 0.000037 | 26.36% | 0.00014 | 0.000178 | 0.000139 | 0.00 |
| Apr 09 2024 | 0.00014 | -0.000044 | -23.82% | 0.000185 | 0.000186 | 0.000139 | 0.00 |
| Apr 08 2024 | 0.000185 | 0.000046 | 33.29% | 0.0001 | 0.000185 | 0.000097 | 0.00 |
| Apr 07 2024 | 0.000138 | -0.00003 | -17.84% | 0.000168 | 0.000171 | 0.000135 | 0.00 |
| Apr 06 2024 | 0.000168 | 0.000035 | 26.31% | 0.000133 | 0.00017 | 0.000133 | 0.00 |
| Apr 05 2024 | 0.000133 | 0.000033 | 33.06% | 0.0001 | 0.000134 | 0.000097 | 0.00 |
| Apr 04 2024 | 0.0001 | -0.000033 | -24.86% | 0.000132 | 0.000133 | 0.000098 | 0.00 |
| Apr 03 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000131 | 0.000135 | 0.000128 | 0.00 |
| Apr 02 2024 | 0.000131 | 0.000026 | 24.66% | 0.000105 | 0.000133 | 0.0001 | 0.00 |
| Apr 01 2024 | 0.000105 | 0.000033 | 45.30% | 0.000073 | 0.000109 | 0.000072 | 1.00 |
| Mar 31 2024 | 0.000073 | 0.00000300 | 4.28% | 0.00007 | 0.000073 | 0.00007 | 0.00 |
| Mar 30 2024 | 0.00007 | -0.000035 | -33.18% | 0.000105 | 0.000107 | 0.00007 | 1.00 |
| Mar 29 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000107 | 0.000107 | 0.000104 | 0.00 |
| Mar 28 2024 | 0.000107 | 0.000037 | 52.96% | 0.00007 | 0.000108 | 0.000069 | 1.00 |
| Mar 27 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000072 | 0.000073 | 0.000069 | 0.00 |
| Mar 26 2024 | 0.000072 | 0.00000011 | 0.15% | 0.000072 | 0.000074 | 0.000071 | 0.00 |
| Mar 25 2024 | 0.000072 | -0.000032 | -30.87% | 0.000105 | 0.000106 | 0.000069 | 1.00 |
| Mar 24 2024 | 0.000104 | 0.00000300 | 2.98% | 0.0001 | 0.000104 | 0.000099 | 0.00 |
| Mar 23 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000103 | 0.000098 | 0.00 |
