Register for real-time alerts, custom portfolio, and market movers
APEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.848 | 0.018 | 2.17% | 0.865 | 0.872 | 0.848 | 1,427.00 |
| Jul 21 2024 | 0.830 | 0.00 | 0.00% | 0.830 | 0.830 | 0.830 | 0.00 |
| Jul 20 2024 | 0.830 | 0.012 | 1.47% | 0.822 | 0.831 | 0.820 | 5,987.00 |
| Jul 19 2024 | 0.818 | 0.011 | 1.36% | 0.798 | 0.823 | 0.792 | 5,127.00 |
| Jul 18 2024 | 0.807 | -0.009 | -1.10% | 0.825 | 0.857 | 0.785 | 4,889.00 |
| Jul 17 2024 | 0.816 | 0.006 | 0.74% | 0.819 | 0.844 | 0.813 | 2,255.00 |
| Jul 16 2024 | 0.810 | 0.073 | 9.91% | 0.798 | 0.825 | 0.798 | 2,247.00 |
| Jul 15 2024 | 0.737 | 0.00 | 0.00% | 0.737 | 0.737 | 0.737 | 0.00 |
| Jul 14 2024 | 0.737 | 0.006 | 0.82% | 0.739 | 0.752 | 0.728 | 448.00 |
| Jul 13 2024 | 0.731 | 0.009 | 1.25% | 0.731 | 0.731 | 0.731 | 94.00 |
| Jul 12 2024 | 0.722 | 0.005 | 0.70% | 0.720 | 0.739 | 0.707 | 12,065.00 |
| Jul 11 2024 | 0.717 | -0.010 | -1.38% | 0.724 | 0.753 | 0.717 | 3,418.00 |
| Jul 10 2024 | 0.727 | 0.013 | 1.82% | 0.720 | 0.746 | 0.717 | 2,376.00 |
| Jul 09 2024 | 0.714 | -0.008 | -1.11% | 0.723 | 0.731 | 0.714 | 1,365.00 |
| Jul 08 2024 | 0.722 | 0.026 | 3.74% | 0.696 | 0.745 | 0.666 | 7,045.00 |
| Jul 07 2024 | 0.696 | -0.066 | -8.66% | 0.758 | 0.759 | 0.696 | 10,974.00 |
| Jul 06 2024 | 0.762 | 0.050 | 7.02% | 0.708 | 0.767 | 0.708 | 7,713.00 |
| Jul 05 2024 | 0.712 | -0.144 | -16.82% | 0.763 | 0.763 | 0.667 | 65,498.00 |
| Jul 04 2024 | 0.856 | -0.034 | -3.82% | 0.882 | 0.886 | 0.847 | 6,323.00 |
| Jul 03 2024 | 0.890 | -0.041 | -4.40% | 0.934 | 0.934 | 0.881 | 3,584.00 |
| Jul 02 2024 | 0.931 | 0.015 | 1.64% | 0.901 | 0.944 | 0.899 | 3,003.00 |
| Jul 01 2024 | 0.916 | -0.069 | -7.01% | 0.981 | 0.997 | 0.915 | 2,506.00 |
| Jun 30 2024 | 0.985 | 0.017 | 1.76% | 0.952 | 0.988 | 0.938 | 10,380.00 |
| Jun 29 2024 | 0.968 | -0.007 | -0.72% | 0.962 | 0.970 | 0.962 | 216.00 |
| Jun 28 2024 | 0.975 | 0.003 | 0.31% | 0.962 | 0.979 | 0.962 | 1,030.00 |
| Jun 27 2024 | 0.972 | 0.009 | 0.93% | 0.973 | 0.993 | 0.954 | 13,473.00 |
| Jun 26 2024 | 0.963 | -0.014 | -1.43% | 0.968 | 0.981 | 0.963 | 1,581.00 |
| Jun 25 2024 | 0.977 | 0.027 | 2.84% | 0.956 | 0.986 | 0.952 | 4,091.00 |
| Jun 24 2024 | 0.950 | 0.006 | 0.64% | 0.912 | 0.950 | 0.844 | 13,384.00 |
| Jun 23 2024 | 0.944 | 0.009 | 0.96% | 0.938 | 0.945 | 0.933 | 3,447.00 |
| Jun 22 2024 | 0.935 | 0.008 | 0.86% | 0.937 | 0.937 | 0.930 | 132.00 |
| Jun 21 2024 | 0.927 | 0.003 | 0.32% | 0.910 | 0.933 | 0.899 | 4,441.00 |
| Jun 20 2024 | 0.924 | -0.001 | -0.11% | 0.910 | 0.965 | 0.903 | 10,521.00 |
| Jun 19 2024 | 0.925 | -0.102 | -9.93% | 0.910 | 0.938 | 0.905 | 5,747.00 |
| Jun 18 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Jun 17 2024 | 1.03 | -0.030 | -3.20% | 1.09 | 1.09 | 0.993 | 22,488.00 |
| Jun 16 2024 | 1.06 | 0.020 | 1.82% | 1.05 | 1.07 | 1.03 | 5,839.00 |
| Jun 15 2024 | 1.04 | 0.040 | 4.30% | 1.02 | 1.06 | 1.02 | 16,646.00 |
| Jun 14 2024 | 0.999 | -0.067 | -6.29% | 1.07 | 1.09 | 0.994 | 33,522.00 |
| Jun 13 2024 | 1.07 | -0.070 | -6.16% | 1.11 | 1.11 | 1.06 | 3,271.00 |
| Jun 12 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| Jun 11 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| Jun 10 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| Jun 09 2024 | 1.14 | -0.060 | -5.02% | 1.12 | 1.14 | 1.11 | 2,256.00 |
| Jun 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Jun 07 2024 | 1.20 | -0.130 | -9.80% | 1.33 | 1.33 | 1.10 | 39,267.00 |
| Jun 06 2024 | 1.33 | -0.030 | -2.50% | 1.35 | 1.36 | 1.31 | 9,476.00 |
| Jun 05 2024 | 1.36 | 0.040 | 3.19% | 1.33 | 1.36 | 1.31 | 11,028.00 |
| Jun 04 2024 | 1.32 | 0.010 | 0.38% | 1.31 | 1.33 | 1.29 | 6,114.00 |
| Jun 03 2024 | 1.31 | 0.010 | 0.54% | 1.27 | 1.33 | 1.26 | 1,127.00 |
| Jun 02 2024 | 1.31 | 0.020 | 1.40% | 1.29 | 1.32 | 1.29 | 20,893.00 |
| Jun 01 2024 | 1.29 | 0.030 | 2.55% | 1.25 | 1.30 | 1.24 | 16,801.00 |
| May 31 2024 | 1.26 | -0.020 | -1.72% | 1.28 | 1.28 | 1.24 | 17,193.00 |
| May 30 2024 | 1.28 | -0.020 | -1.31% | 1.30 | 1.32 | 1.26 | 24,348.00 |
| May 29 2024 | 1.30 | -0.020 | -1.75% | 1.31 | 1.34 | 1.30 | 68,296.00 |
| May 28 2024 | 1.32 | 0.030 | 2.09% | 1.35 | 1.35 | 1.28 | 5,938.00 |
| May 27 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| May 26 2024 | 1.29 | -0.030 | -1.97% | 1.30 | 1.30 | 1.29 | 244.00 |
| May 25 2024 | 1.32 | 0.050 | 4.11% | 1.33 | 1.34 | 1.32 | 402.00 |
| May 24 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| May 23 2024 | 1.27 | -0.040 | -2.77% | 1.30 | 1.30 | 1.20 | 22,521.00 |
| May 22 2024 | 1.30 | 0.00 | 0.15% | 1.30 | 1.31 | 1.30 | 5,414.00 |
| May 21 2024 | 1.30 | 0.070 | 5.44% | 1.32 | 1.33 | 1.28 | 10,815.00 |
| May 20 2024 | 1.23 | -0.010 | -0.56% | 1.19 | 1.24 | 1.18 | 5,478.00 |
| May 19 2024 | 1.24 | -0.020 | -1.82% | 1.26 | 1.27 | 1.24 | 66.00 |
| May 18 2024 | 1.26 | 0.010 | 0.72% | 1.25 | 1.26 | 1.25 | 511.00 |
| May 17 2024 | 1.25 | 0.050 | 3.90% | 1.20 | 1.27 | 1.19 | 2,164.00 |
| May 16 2024 | 1.21 | 0.060 | 5.24% | 1.22 | 1.23 | 1.17 | 3,543.00 |
| May 15 2024 | 1.15 | 0.00 | 0.35% | 1.15 | 1.15 | 1.14 | 3,137.00 |
| May 14 2024 | 1.14 | -0.020 | -1.47% | 1.17 | 1.17 | 1.14 | 2,866.00 |
| May 13 2024 | 1.16 | -0.060 | -5.23% | 1.20 | 1.20 | 1.12 | 14,336.00 |
| May 12 2024 | 1.22 | 0.00 | 0.33% | 1.22 | 1.22 | 1.22 | 19.00 |
| May 11 2024 | 1.22 | -0.070 | -5.28% | 1.23 | 1.23 | 1.22 | 107.00 |
| May 10 2024 | 1.29 | 0.00 | 0.23% | 1.29 | 1.30 | 1.24 | 4,827.00 |
| May 09 2024 | 1.28 | 0.070 | 5.85% | 1.22 | 1.28 | 1.22 | 2,838.00 |
| May 08 2024 | 1.21 | -0.030 | -2.18% | 1.23 | 1.24 | 1.19 | 3,854.00 |
| May 07 2024 | 1.24 | -0.030 | -2.52% | 1.25 | 1.31 | 1.24 | 8,905.00 |
| May 06 2024 | 1.27 | 0.020 | 1.35% | 1.27 | 1.27 | 1.27 | 5.00 |
| May 05 2024 | 1.26 | 0.010 | 1.13% | 1.23 | 1.28 | 1.21 | 2,410.00 |
| May 04 2024 | 1.24 | -0.010 | -0.48% | 1.25 | 1.25 | 1.24 | 967.00 |
| May 03 2024 | 1.25 | 0.040 | 3.23% | 1.20 | 1.25 | 1.20 | 4,677.00 |
| May 02 2024 | 1.21 | 0.040 | 3.78% | 1.18 | 1.21 | 1.16 | 5,097.00 |
| May 01 2024 | 1.16 | -0.050 | -4.20% | 1.17 | 1.21 | 1.10 | 17,314.00 |
| Apr 30 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| Apr 29 2024 | 1.22 | -0.100 | -7.25% | 1.29 | 1.29 | 1.21 | 3,888.00 |
| Apr 28 2024 | 1.31 | 0.040 | 2.99% | 1.30 | 1.35 | 1.30 | 1,413.00 |
| Apr 27 2024 | 1.27 | 0.010 | 1.03% | 1.35 | 1.35 | 1.22 | 3,002.00 |
| Apr 26 2024 | 1.26 | -0.010 | -0.94% | 1.25 | 1.26 | 1.25 | 185.00 |
| Apr 25 2024 | 1.27 | 0.010 | 0.79% | 1.25 | 1.27 | 1.22 | 2,362.00 |
| Apr 24 2024 | 1.26 | -0.060 | -4.25% | 1.31 | 1.36 | 1.25 | 5,212.00 |
