Register to chat with like-minded investors on our interactive forums.
APEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.747 | -0.032 | -4.11% | 0.777 | 0.784 | 0.714 | 940,027.00 |
| Jul 24 2024 | 0.779 | -0.015 | -1.89% | 0.795 | 0.826 | 0.773 | 1,327,578.00 |
| Jul 23 2024 | 0.794 | -0.015 | -1.85% | 0.807 | 0.831 | 0.777 | 1,047,041.00 |
| Jul 22 2024 | 0.809 | -0.053 | -6.15% | 0.861 | 0.872 | 0.806 | 899,811.00 |
| Jul 21 2024 | 0.862 | 0.020 | 2.38% | 0.840 | 0.869 | 0.806 | 649,858.00 |
| Jul 20 2024 | 0.842 | 0.014 | 1.69% | 0.832 | 0.845 | 0.816 | 383,748.00 |
| Jul 19 2024 | 0.828 | 0.023 | 2.86% | 0.809 | 0.837 | 0.787 | 1,383,653.00 |
| Jul 18 2024 | 0.805 | -0.009 | -1.11% | 0.814 | 0.860 | 0.783 | 701,717.00 |
| Jul 17 2024 | 0.814 | 0.002 | 0.25% | 0.812 | 0.846 | 0.811 | 1,043,442.00 |
| Jul 16 2024 | 0.812 | 0.006 | 0.74% | 0.806 | 0.826 | 0.768 | 1,899,942.00 |
| Jul 15 2024 | 0.806 | 0.048 | 6.33% | 0.758 | 0.807 | 0.749 | 1,075,434.00 |
| Jul 14 2024 | 0.758 | 0.018 | 2.43% | 0.740 | 0.762 | 0.726 | 407,410.00 |
| Jul 13 2024 | 0.740 | 0.015 | 2.07% | 0.723 | 0.748 | 0.720 | 405,475.00 |
| Jul 12 2024 | 0.725 | 0.011 | 1.54% | 0.716 | 0.740 | 0.706 | 399,244.00 |
| Jul 11 2024 | 0.714 | -0.014 | -1.92% | 0.728 | 0.758 | 0.710 | 477,417.00 |
| Jul 10 2024 | 0.728 | 0.004 | 0.55% | 0.725 | 0.748 | 0.714 | 492,134.00 |
| Jul 09 2024 | 0.724 | 0.005 | 0.70% | 0.715 | 0.736 | 0.701 | 498,556.00 |
| Jul 08 2024 | 0.719 | 0.020 | 2.86% | 0.700 | 0.748 | 0.664 | 1,507,244.00 |
| Jul 07 2024 | 0.699 | -0.065 | -8.51% | 0.763 | 0.763 | 0.695 | 405,731.00 |
| Jul 06 2024 | 0.764 | 0.056 | 7.91% | 0.707 | 0.768 | 0.704 | 1,305,607.00 |
| Jul 05 2024 | 0.708 | -0.063 | -8.17% | 0.765 | 0.765 | 0.658 | 2,982,275.00 |
| Jul 04 2024 | 0.771 | -0.120 | -13.47% | 0.890 | 0.896 | 0.762 | 2,268,687.00 |
| Jul 03 2024 | 0.891 | -0.038 | -4.09% | 0.930 | 0.936 | 0.877 | 862,864.00 |
| Jul 02 2024 | 0.929 | 0.023 | 2.54% | 0.901 | 0.945 | 0.894 | 710,012.00 |
| Jul 01 2024 | 0.906 | -0.079 | -8.02% | 0.985 | 0.999 | 0.906 | 1,165,240.00 |
| Jun 30 2024 | 0.985 | 0.046 | 4.90% | 0.940 | 0.992 | 0.934 | 385,945.00 |
| Jun 29 2024 | 0.939 | -0.018 | -1.88% | 0.956 | 0.977 | 0.938 | 327,004.00 |
| Jun 28 2024 | 0.957 | -0.014 | -1.44% | 0.970 | 0.991 | 0.957 | 457,113.00 |
| Jun 27 2024 | 0.971 | 0.001 | 0.10% | 0.971 | 0.997 | 0.946 | 568,557.00 |
| Jun 26 2024 | 0.970 | -0.001 | -0.10% | 0.970 | 0.985 | 0.942 | 735,386.00 |
| Jun 25 2024 | 0.971 | 0.017 | 1.78% | 0.954 | 0.986 | 0.953 | 547,667.00 |
| Jun 24 2024 | 0.954 | 0.051 | 5.65% | 0.903 | 0.955 | 0.842 | 1,286,685.00 |
| Jun 23 2024 | 0.903 | -0.020 | -2.17% | 0.921 | 0.948 | 0.893 | 490,751.00 |
| Jun 22 2024 | 0.923 | -0.018 | -1.91% | 0.942 | 0.943 | 0.919 | 440,399.00 |
| Jun 21 2024 | 0.941 | 0.026 | 2.84% | 0.915 | 0.943 | 0.898 | 692,449.00 |
| Jun 20 2024 | 0.915 | -0.001 | -0.11% | 0.911 | 0.970 | 0.903 | 937,292.00 |
| Jun 19 2024 | 0.916 | 0.00 | 0.00% | 0.911 | 0.942 | 0.901 | 895,729.00 |
| Jun 18 2024 | 0.916 | -0.101 | -9.93% | 1.02 | 1.02 | 0.864 | 2,957,580.00 |
| Jun 17 2024 | 1.02 | -0.070 | -6.09% | 1.09 | 1.09 | 0.993 | 1,105,142.00 |
| Jun 16 2024 | 1.08 | 0.040 | 3.54% | 1.05 | 1.08 | 1.03 | 481,034.00 |
| Jun 15 2024 | 1.05 | 0.030 | 3.05% | 1.01 | 1.07 | 1.01 | 525,380.00 |
| Jun 14 2024 | 1.02 | -0.060 | -5.23% | 1.07 | 1.09 | 0.990 | 1,406,712.00 |
| Jun 13 2024 | 1.07 | -0.050 | -4.29% | 1.12 | 1.12 | 1.05 | 925,859.00 |
| Jun 12 2024 | 1.12 | 0.040 | 3.61% | 1.08 | 1.14 | 1.06 | 740,047.00 |
| Jun 11 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.14 | 1.06 | 874,123.00 |
| Jun 10 2024 | 1.13 | -0.030 | -2.25% | 1.15 | 1.16 | 1.11 | 1,328,753.00 |
| Jun 09 2024 | 1.16 | 0.040 | 3.21% | 1.12 | 1.17 | 1.10 | 1,666,623.00 |
| Jun 08 2024 | 1.12 | -0.070 | -6.20% | 1.19 | 1.20 | 1.11 | 1,210,090.00 |
| Jun 07 2024 | 1.19 | -0.130 | -10.02% | 1.33 | 1.33 | 1.10 | 1,071,897.00 |
| Jun 06 2024 | 1.33 | -0.040 | -2.57% | 1.36 | 1.37 | 1.30 | 884,586.00 |
| Jun 05 2024 | 1.36 | 0.040 | 3.18% | 1.32 | 1.37 | 1.32 | 829,840.00 |
| Jun 04 2024 | 1.32 | 0.020 | 1.38% | 1.30 | 1.33 | 1.28 | 996,466.00 |
| Jun 03 2024 | 1.30 | 0.020 | 1.80% | 1.28 | 1.33 | 1.26 | 528,702.00 |
| Jun 02 2024 | 1.28 | -0.010 | -0.85% | 1.29 | 1.32 | 1.27 | 535,687.00 |
| Jun 01 2024 | 1.29 | 0.040 | 3.28% | 1.25 | 1.30 | 1.24 | 409,823.00 |
| May 31 2024 | 1.25 | -0.030 | -2.35% | 1.28 | 1.28 | 1.23 | 683,864.00 |
| May 30 2024 | 1.28 | -0.020 | -1.46% | 1.30 | 1.32 | 1.26 | 729,312.00 |
| May 29 2024 | 1.30 | -0.010 | -1.07% | 1.31 | 1.35 | 1.30 | 1,415,369.00 |
| May 28 2024 | 1.31 | -0.030 | -2.31% | 1.35 | 1.35 | 1.27 | 1,451,670.00 |
| May 27 2024 | 1.34 | 0.060 | 5.00% | 1.28 | 1.35 | 1.27 | 1,178,571.00 |
| May 26 2024 | 1.28 | -0.040 | -2.96% | 1.31 | 1.32 | 1.26 | 807,725.00 |
| May 25 2024 | 1.32 | 0.00 | -0.30% | 1.32 | 1.35 | 1.30 | 803,162.00 |
| May 24 2024 | 1.32 | 0.060 | 4.59% | 1.26 | 1.35 | 1.26 | 2,570,845.00 |
| May 23 2024 | 1.26 | -0.010 | -0.78% | 1.28 | 1.31 | 1.18 | 1,359,823.00 |
| May 22 2024 | 1.27 | -0.020 | -1.77% | 1.30 | 1.33 | 1.20 | 4,290,169.00 |
| May 21 2024 | 1.30 | 0.00 | -0.15% | 1.30 | 1.33 | 1.28 | 1,834,153.00 |
| May 20 2024 | 1.30 | 0.110 | 9.07% | 1.19 | 1.30 | 1.17 | 944,764.00 |
| May 19 2024 | 1.19 | -0.070 | -5.25% | 1.25 | 1.27 | 1.18 | 544,772.00 |
| May 18 2024 | 1.26 | 0.00 | 0.24% | 1.25 | 1.27 | 1.23 | 290,125.00 |
| May 17 2024 | 1.25 | 0.040 | 3.55% | 1.21 | 1.27 | 1.19 | 634,441.00 |
| May 16 2024 | 1.21 | -0.010 | -0.49% | 1.22 | 1.24 | 1.17 | 583,966.00 |
| May 15 2024 | 1.22 | 0.080 | 6.66% | 1.14 | 1.23 | 1.13 | 846,246.00 |
| May 14 2024 | 1.14 | -0.030 | -2.81% | 1.17 | 1.18 | 1.13 | 611,219.00 |
| May 13 2024 | 1.17 | -0.020 | -2.00% | 1.20 | 1.22 | 1.14 | 514,879.00 |
| May 12 2024 | 1.20 | -0.020 | -1.24% | 1.21 | 1.23 | 1.19 | 323,463.00 |
| May 11 2024 | 1.21 | 0.00 | -0.16% | 1.21 | 1.24 | 1.20 | 360,105.00 |
| May 10 2024 | 1.22 | -0.070 | -5.37% | 1.29 | 1.30 | 1.20 | 872,194.00 |
| May 09 2024 | 1.28 | 0.070 | 5.77% | 1.21 | 1.29 | 1.21 | 766,183.00 |
| May 08 2024 | 1.21 | -0.020 | -1.86% | 1.24 | 1.24 | 1.19 | 587,868.00 |
| May 07 2024 | 1.24 | -0.020 | -1.28% | 1.25 | 1.31 | 1.23 | 867,004.00 |
| May 06 2024 | 1.25 | -0.010 | -0.79% | 1.27 | 1.32 | 1.24 | 539,489.00 |
| May 05 2024 | 1.26 | 0.020 | 1.94% | 1.24 | 1.28 | 1.21 | 480,742.00 |
| May 04 2024 | 1.24 | 0.00 | -0.32% | 1.24 | 1.27 | 1.23 | 576,441.00 |
| May 03 2024 | 1.24 | 0.040 | 3.24% | 1.20 | 1.26 | 1.20 | 537,992.00 |
| May 02 2024 | 1.20 | 0.030 | 2.73% | 1.17 | 1.21 | 1.14 | 765,550.00 |
| May 01 2024 | 1.17 | 0.00 | 0.43% | 1.17 | 1.22 | 1.09 | 1,445,353.00 |
| Apr 30 2024 | 1.17 | -0.070 | -5.43% | 1.23 | 1.25 | 1.13 | 924,806.00 |
| Apr 29 2024 | 1.23 | -0.040 | -3.37% | 1.28 | 1.30 | 1.20 | 1,185,809.00 |
| Apr 28 2024 | 1.28 | 0.00 | 0.16% | 1.28 | 1.35 | 1.27 | 848,667.00 |
| Apr 27 2024 | 1.28 | -0.110 | -7.94% | 1.38 | 1.38 | 1.22 | 1,586,359.00 |
