Register to chat with like-minded investors on our interactive forums.APEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.7467 | -0.033 | -4.23% | 0.7781 | 0.7843 | 0.7155 | 270,375.00 |
| Jul 24 2024 | 0.7797 | -0.0163 | -2.05% | 0.7942 | 0.8261 | 0.7729 | 149,912.00 |
| Jul 23 2024 | 0.796 | -0.013 | -1.61% | 0.8082 | 0.8312 | 0.7777 | 155,397.00 |
| Jul 22 2024 | 0.809 | -0.054 | -6.26% | 0.8621 | 0.8734 | 0.8066 | 149,822.00 |
| Jul 21 2024 | 0.863 | 0.0222 | 2.64% | 0.8404 | 0.8682 | 0.807 | 137,757.00 |
| Jul 20 2024 | 0.8408 | 0.012 | 1.45% | 0.8317 | 0.8449 | 0.8169 | 147,993.00 |
| Jul 19 2024 | 0.8288 | 0.0216 | 2.68% | 0.809 | 0.8369 | 0.7889 | 151,172.00 |
| Jul 18 2024 | 0.8072 | -0.0069 | -0.85% | 0.8168 | 0.859 | 0.7839 | 148,812.00 |
| Jul 17 2024 | 0.8141 | 0.0026 | 0.32% | 0.8113 | 0.8466 | 0.8108 | 155,304.00 |
| Jul 16 2024 | 0.8115 | 0.0049 | 0.61% | 0.8064 | 0.8259 | 0.7678 | 166,985.00 |
| Jul 15 2024 | 0.8066 | 0.0528 | 7.00% | 0.7578 | 0.8066 | 0.7492 | 199,844.00 |
| Jul 14 2024 | 0.7538 | 0.0134 | 1.81% | 0.7402 | 0.7626 | 0.7281 | 204,970.00 |
| Jul 13 2024 | 0.7404 | 0.0121 | 1.66% | 0.7267 | 0.749 | 0.7225 | 200,105.00 |
| Jul 12 2024 | 0.7283 | 0.0128 | 1.79% | 0.7168 | 0.7394 | 0.7081 | 183,498.00 |
| Jul 11 2024 | 0.7155 | -0.0077 | -1.06% | 0.728 | 0.7572 | 0.712 | 130,278.00 |
| Jul 10 2024 | 0.7232 | 0.00 | 0.00% | 0.7232 | 0.7232 | 0.7232 | 0.00 |
| Jul 09 2024 | 0.7232 | 0.0042 | 0.58% | 0.7159 | 0.7349 | 0.701 | 180,554.00 |
| Jul 08 2024 | 0.719 | 0.0189 | 2.70% | 0.7005 | 0.7496 | 0.6636 | 143,424.00 |
| Jul 07 2024 | 0.7001 | -0.0632 | -8.28% | 0.7631 | 0.7631 | 0.695 | 103,790.00 |
| Jul 06 2024 | 0.7633 | 0.0527 | 7.42% | 0.7092 | 0.7677 | 0.7036 | 98,762.00 |
| Jul 05 2024 | 0.7106 | -0.1291 | -15.37% | 0.7656 | 0.7656 | 0.6641 | 152,094.00 |
| Jul 04 2024 | 0.8397 | -0.0517 | -5.80% | 0.8912 | 0.8971 | 0.839 | 41,844.00 |
| Jul 03 2024 | 0.8914 | -0.0401 | -4.30% | 0.9329 | 0.9382 | 0.8815 | 107,623.00 |
| Jul 02 2024 | 0.9315 | 0.0202 | 2.22% | 0.9031 | 0.9464 | 0.8965 | 189,754.00 |
| Jul 01 2024 | 0.9113 | -0.0776 | -7.85% | 0.9889 | 0.9921 | 0.911 | 126,872.00 |
| Jun 30 2024 | 0.9889 | 0.0268 | 2.79% | 0.9461 | 0.9965 | 0.9391 | 20,172.00 |
| Jun 29 2024 | 0.9621 | 0.00 | 0.00% | 0.9621 | 0.9621 | 0.9621 | 0.00 |
| Jun 28 2024 | 0.9621 | 0.00 | 0.00% | 0.9621 | 0.9621 | 0.9621 | 0.00 |
| Jun 27 2024 | 0.9621 | 0.00 | 0.00% | 0.9621 | 0.9621 | 0.9621 | 0.00 |
| Jun 26 2024 | 0.9621 | -0.0093 | -0.96% | 0.9719 | 0.9855 | 0.9524 | 54,497.00 |
| Jun 25 2024 | 0.9714 | 0.0161 | 1.69% | 0.9569 | 0.9872 | 0.9538 | 92,372.00 |
| Jun 24 2024 | 0.9553 | 0.0487 | 5.37% | 0.9071 | 0.9571 | 0.873 | 106,481.00 |
| Jun 23 2024 | 0.9066 | -0.0194 | -2.10% | 0.9245 | 0.9506 | 0.9007 | 62,684.00 |
| Jun 22 2024 | 0.926 | -0.0164 | -1.74% | 0.9441 | 0.9448 | 0.9208 | 73,102.00 |
| Jun 21 2024 | 0.9424 | 0.0265 | 2.89% | 0.9184 | 0.9463 | 0.902 | 94,681.00 |
| Jun 20 2024 | 0.9159 | -0.0033 | -0.36% | 0.9141 | 0.9728 | 0.9064 | 100,224.00 |
| Jun 19 2024 | 0.9192 | 0.0024 | 0.26% | 0.9114 | 0.9448 | 0.9026 | 101,352.00 |
| Jun 18 2024 | 0.9168 | -0.1018 | -9.99% | 1.02 | 1.02 | 0.8704 | 113,239.00 |
| Jun 17 2024 | 1.02 | -0.070 | -6.15% | 1.09 | 1.09 | 0.995 | 83,919.00 |
| Jun 16 2024 | 1.09 | 0.040 | 3.57% | 1.05 | 1.09 | 1.03 | 62,149.00 |
| Jun 15 2024 | 1.05 | -0.020 | -2.26% | 1.02 | 1.07 | 1.01 | 49,271.00 |
| Jun 14 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| Jun 13 2024 | 1.07 | -0.050 | -4.45% | 1.12 | 1.13 | 1.05 | 91,752.00 |
| Jun 12 2024 | 1.12 | 0.040 | 3.65% | 1.08 | 1.14 | 1.06 | 87,245.00 |
| Jun 11 2024 | 1.08 | -0.050 | -4.50% | 1.13 | 1.14 | 1.08 | 57,371.00 |
| Jun 10 2024 | 1.13 | -0.020 | -2.07% | 1.15 | 1.16 | 1.11 | 58,616.00 |
| Jun 09 2024 | 1.16 | 0.030 | 2.93% | 1.12 | 1.20 | 1.10 | 55,684.00 |
| Jun 08 2024 | 1.12 | -0.070 | -5.83% | 1.19 | 1.20 | 1.12 | 81,451.00 |
| Jun 07 2024 | 1.19 | -0.130 | -9.92% | 1.33 | 1.33 | 1.13 | 71,434.00 |
| Jun 06 2024 | 1.33 | -0.040 | -2.73% | 1.36 | 1.37 | 1.32 | 24,768.00 |
| Jun 05 2024 | 1.36 | 0.040 | 3.19% | 1.32 | 1.36 | 1.32 | 62,342.00 |
| Jun 04 2024 | 1.32 | 0.040 | 3.23% | 1.30 | 1.33 | 1.28 | 62,027.00 |
| Jun 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Jun 02 2024 | 1.28 | 0.030 | 2.25% | 1.29 | 1.32 | 1.27 | 30,497.00 |
| Jun 01 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 31 2024 | 1.25 | -0.060 | -4.89% | 1.28 | 1.28 | 1.25 | 36,992.00 |
| May 30 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| May 29 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| May 28 2024 | 1.32 | -0.030 | -2.27% | 1.35 | 1.35 | 1.28 | 114,250.00 |
| May 27 2024 | 1.35 | 0.060 | 5.06% | 1.28 | 1.35 | 1.27 | 68,704.00 |
| May 26 2024 | 1.28 | -0.040 | -2.87% | 1.32 | 1.32 | 1.27 | 106,123.00 |
| May 25 2024 | 1.32 | 0.00 | -0.21% | 1.32 | 1.35 | 1.30 | 98,712.00 |
| May 24 2024 | 1.32 | 0.030 | 2.58% | 1.26 | 1.33 | 1.26 | 124,344.00 |
| May 23 2024 | 1.29 | 0.010 | 0.99% | 1.28 | 1.31 | 1.27 | 29,362.00 |
| May 22 2024 | 1.28 | -0.020 | -1.82% | 1.30 | 1.33 | 1.27 | 87,635.00 |
| May 21 2024 | 1.30 | 0.00 | 0.09% | 1.30 | 1.33 | 1.29 | 87,025.00 |
| May 20 2024 | 1.30 | 0.100 | 8.73% | 1.19 | 1.30 | 1.18 | 64,576.00 |
| May 19 2024 | 1.19 | -0.070 | -5.22% | 1.26 | 1.27 | 1.18 | 47,374.00 |
| May 18 2024 | 1.26 | 0.010 | 0.41% | 1.25 | 1.27 | 1.23 | 55,289.00 |
| May 17 2024 | 1.26 | 0.040 | 3.44% | 1.21 | 1.27 | 1.19 | 63,729.00 |
| May 16 2024 | 1.21 | -0.010 | -0.43% | 1.22 | 1.24 | 1.17 | 68,226.00 |
| May 15 2024 | 1.22 | 0.070 | 6.52% | 1.15 | 1.23 | 1.13 | 70,424.00 |
| May 14 2024 | 1.14 | -0.030 | -2.85% | 1.17 | 1.18 | 1.14 | 69,236.00 |
| May 13 2024 | 1.18 | -0.040 | -2.98% | 1.20 | 1.22 | 1.14 | 68,738.00 |
| May 12 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| May 11 2024 | 1.21 | 0.00 | -0.21% | 1.22 | 1.23 | 1.21 | 57,849.00 |
| May 10 2024 | 1.22 | -0.070 | -5.35% | 1.28 | 1.30 | 1.20 | 66,960.00 |
| May 09 2024 | 1.29 | 0.070 | 5.85% | 1.21 | 1.29 | 1.21 | 59,064.00 |
| May 08 2024 | 1.21 | -0.040 | -3.18% | 1.24 | 1.24 | 1.19 | 63,465.00 |
| May 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 06 2024 | 1.25 | -0.020 | -1.89% | 1.26 | 1.32 | 1.25 | 26,865.00 |
| May 05 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| May 04 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| May 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| May 02 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| May 01 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 30 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 29 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 28 2024 | 1.28 | -0.040 | -3.17% | 1.28 | 1.32 | 1.27 | 57,554.00 |
| Apr 26 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
