Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.748 | -0.0286 | -3.68% | 0.7794 | 0.7835 | 0.7157 | 160,758.00 |
| Jul 24 2024 | 0.7766 | -0.0189 | -2.38% | 0.7979 | 0.824 | 0.773 | 252,182.00 |
| Jul 23 2024 | 0.7955 | -0.0194 | -2.38% | 0.8087 | 0.8284 | 0.7787 | 19,490.00 |
| Jul 22 2024 | 0.8149 | -0.0475 | -5.51% | 0.8654 | 0.8703 | 0.8064 | 73,025.00 |
| Jul 21 2024 | 0.8624 | 0.0251 | 3.00% | 0.8407 | 0.8666 | 0.811 | 165,954.00 |
| Jul 20 2024 | 0.8373 | 0.0085 | 1.03% | 0.8303 | 0.8436 | 0.817 | 310,450.00 |
| Jul 19 2024 | 0.8288 | 0.0188 | 2.32% | 0.8039 | 0.8362 | 0.7926 | 19,878.00 |
| Jul 18 2024 | 0.810 | -0.003 | -0.37% | 0.8254 | 0.8545 | 0.7837 | 48,315.00 |
| Jul 17 2024 | 0.813 | 0.0052 | 0.64% | 0.8183 | 0.8448 | 0.813 | 84,857.00 |
| Jul 16 2024 | 0.8078 | 0.0014 | 0.17% | 0.8086 | 0.8249 | 0.769 | 119,995.00 |
| Jul 15 2024 | 0.8064 | 0.0476 | 6.27% | 0.7576 | 0.807 | 0.750 | 48,656.00 |
| Jul 14 2024 | 0.7588 | 0.018 | 2.43% | 0.7388 | 0.7596 | 0.7266 | 31,928.00 |
| Jul 13 2024 | 0.7408 | 0.0272 | 3.81% | 0.7289 | 0.7435 | 0.7219 | 51,629.00 |
| Jul 12 2024 | 0.7136 | 0.00 | 0.00% | 0.7136 | 0.7136 | 0.7136 | 0.00 |
| Jul 11 2024 | 0.7136 | -0.0136 | -1.87% | 0.7273 | 0.7555 | 0.7094 | 45,677.00 |
| Jul 10 2024 | 0.7272 | 0.0038 | 0.53% | 0.7233 | 0.7481 | 0.7199 | 35,294.00 |
| Jul 09 2024 | 0.7234 | 0.0058 | 0.81% | 0.718 | 0.7294 | 0.7023 | 51,899.00 |
| Jul 08 2024 | 0.7176 | 0.0181 | 2.59% | 0.6944 | 0.7462 | 0.6648 | 60,228.00 |
| Jul 07 2024 | 0.6995 | -0.0663 | -8.66% | 0.7587 | 0.7617 | 0.6956 | 41,170.00 |
| Jul 06 2024 | 0.7658 | 0.0577 | 8.15% | 0.7154 | 0.7667 | 0.7043 | 20,251.00 |
| Jul 05 2024 | 0.7081 | -0.0613 | -7.97% | 0.7695 | 0.7695 | 0.6579 | 144,299.00 |
| Jul 04 2024 | 0.7694 | -0.1217 | -13.66% | 0.8969 | 0.8969 | 0.7635 | 64,203.00 |
| Jul 03 2024 | 0.8911 | -0.0392 | -4.21% | 0.9186 | 0.9186 | 0.8801 | 29,396.00 |
| Jul 02 2024 | 0.9303 | 0.0217 | 2.39% | 0.9019 | 0.9424 | 0.8944 | 57,730.00 |
| Jul 01 2024 | 0.9086 | -0.0811 | -8.19% | 0.9826 | 0.999 | 0.9075 | 56,201.00 |
| Jun 30 2024 | 0.9897 | 0.0471 | 5.00% | 0.944 | 0.993 | 0.9348 | 11,054.00 |
| Jun 29 2024 | 0.9426 | -0.018 | -1.87% | 0.9595 | 0.9765 | 0.9378 | 65,377.00 |
| Jun 28 2024 | 0.9606 | -0.0117 | -1.20% | 0.9685 | 0.9861 | 0.9587 | 37,534.00 |
| Jun 27 2024 | 0.9723 | 0.0014 | 0.14% | 0.9709 | 0.9938 | 0.9466 | 27,786.00 |
| Jun 26 2024 | 0.9709 | 0.0031 | 0.32% | 0.9716 | 0.982 | 0.9449 | 24,387.00 |
| Jun 25 2024 | 0.9678 | 0.0132 | 1.38% | 0.9568 | 0.9845 | 0.9541 | 22,080.00 |
| Jun 24 2024 | 0.9546 | 0.0537 | 5.96% | 0.9086 | 0.9546 | 0.8479 | 104,339.00 |
| Jun 23 2024 | 0.9009 | -0.0202 | -2.19% | 0.934 | 0.9481 | 0.8944 | 38,827.00 |
| Jun 22 2024 | 0.9211 | -0.0213 | -2.26% | 0.9377 | 0.9412 | 0.9211 | 23,165.00 |
| Jun 21 2024 | 0.9424 | 0.0229 | 2.49% | 0.908 | 0.9424 | 0.9018 | 13,031.00 |
| Jun 20 2024 | 0.9195 | 0.0051 | 0.56% | 0.9126 | 0.9672 | 0.9042 | 44,394.00 |
| Jun 19 2024 | 0.9144 | -0.0044 | -0.48% | 0.9141 | 0.9411 | 0.9009 | 34,415.00 |
| Jun 18 2024 | 0.9188 | -0.1066 | -10.40% | 1.01 | 1.01 | 0.870 | 174,990.00 |
| Jun 17 2024 | 1.03 | -0.060 | -5.29% | 1.08 | 1.09 | 0.992 | 44,702.00 |
| Jun 16 2024 | 1.08 | 0.040 | 3.50% | 1.05 | 1.08 | 1.03 | 14,103.00 |
| Jun 15 2024 | 1.05 | 0.030 | 3.23% | 1.01 | 1.07 | 1.01 | 43,492.00 |
| Jun 14 2024 | 1.01 | -0.060 | -5.42% | 1.07 | 1.09 | 0.9941 | 164,190.00 |
| Jun 13 2024 | 1.07 | -0.050 | -4.06% | 1.12 | 1.12 | 1.05 | 26,670.00 |
| Jun 12 2024 | 1.12 | 0.040 | 3.58% | 1.08 | 1.14 | 1.06 | 33,410.00 |
| Jun 11 2024 | 1.08 | -0.050 | -4.49% | 1.14 | 1.14 | 1.05 | 299,993.00 |
| Jun 10 2024 | 1.13 | -0.020 | -1.89% | 1.15 | 1.16 | 1.11 | 38,012.00 |
| Jun 09 2024 | 1.15 | 0.030 | 2.75% | 1.12 | 1.17 | 1.10 | 51,048.00 |
| Jun 08 2024 | 1.12 | -0.080 | -6.28% | 1.19 | 1.19 | 1.11 | 55,795.00 |
| Jun 07 2024 | 1.20 | -0.130 | -9.84% | 1.33 | 1.33 | 1.10 | 140,596.00 |
| Jun 06 2024 | 1.33 | -0.040 | -2.74% | 1.36 | 1.36 | 1.30 | 31,580.00 |
| Jun 05 2024 | 1.36 | 0.040 | 3.24% | 1.32 | 1.36 | 1.32 | 27,717.00 |
| Jun 04 2024 | 1.32 | 0.020 | 1.55% | 1.31 | 1.33 | 1.29 | 81,020.00 |
| Jun 03 2024 | 1.30 | 0.020 | 1.42% | 1.27 | 1.33 | 1.26 | 24,955.00 |
| Jun 02 2024 | 1.28 | -0.010 | -0.57% | 1.30 | 1.32 | 1.27 | 21,190.00 |
| Jun 01 2024 | 1.29 | 0.040 | 3.26% | 1.24 | 1.30 | 1.24 | 157,832.00 |
| May 31 2024 | 1.25 | -0.030 | -2.35% | 1.28 | 1.28 | 1.23 | 54,659.00 |
| May 30 2024 | 1.28 | -0.030 | -1.96% | 1.30 | 1.31 | 1.25 | 43,492.00 |
| May 29 2024 | 1.30 | -0.010 | -0.95% | 1.32 | 1.35 | 1.30 | 32,913.00 |
| May 28 2024 | 1.32 | -0.030 | -2.10% | 1.35 | 1.35 | 1.28 | 29,373.00 |
| May 27 2024 | 1.34 | 0.060 | 4.93% | 1.28 | 1.35 | 1.27 | 96,169.00 |
| May 26 2024 | 1.28 | -0.030 | -2.61% | 1.31 | 1.32 | 1.26 | 64,788.00 |
| May 25 2024 | 1.32 | 0.00 | -0.12% | 1.32 | 1.34 | 1.30 | 10,615.00 |
| May 24 2024 | 1.32 | 0.060 | 4.67% | 1.27 | 1.33 | 1.27 | 77,833.00 |
| May 23 2024 | 1.26 | -0.010 | -1.16% | 1.28 | 1.31 | 1.19 | 96,083.00 |
| May 22 2024 | 1.27 | -0.030 | -1.96% | 1.29 | 1.33 | 1.26 | 108,326.00 |
| May 21 2024 | 1.30 | 0.00 | 0.32% | 1.30 | 1.33 | 1.28 | 47,967.00 |
| May 20 2024 | 1.29 | 0.100 | 8.79% | 1.18 | 1.30 | 1.17 | 137,222.00 |
| May 19 2024 | 1.19 | -0.070 | -5.31% | 1.26 | 1.27 | 1.18 | 43,207.00 |
| May 18 2024 | 1.26 | 0.00 | 0.01% | 1.25 | 1.26 | 1.23 | 25,029.00 |
| May 17 2024 | 1.26 | 0.040 | 3.64% | 1.21 | 1.27 | 1.19 | 46,260.00 |
| May 16 2024 | 1.21 | -0.010 | -0.48% | 1.22 | 1.24 | 1.17 | 50,657.00 |
| May 15 2024 | 1.22 | 0.080 | 7.16% | 1.13 | 1.23 | 1.13 | 60,782.00 |
| May 14 2024 | 1.14 | -0.040 | -3.21% | 1.17 | 1.18 | 1.13 | 72,171.00 |
| May 13 2024 | 1.18 | -0.020 | -2.00% | 1.20 | 1.21 | 1.14 | 55,679.00 |
| May 12 2024 | 1.20 | -0.010 | -0.75% | 1.21 | 1.23 | 1.19 | 35,775.00 |
| May 11 2024 | 1.21 | -0.010 | -0.81% | 1.22 | 1.23 | 1.21 | 9,281.00 |
| May 10 2024 | 1.22 | -0.060 | -4.95% | 1.29 | 1.30 | 1.21 | 40,843.00 |
| May 09 2024 | 1.28 | 0.080 | 6.23% | 1.22 | 1.29 | 1.21 | 61,398.00 |
| May 08 2024 | 1.21 | -0.030 | -2.10% | 1.23 | 1.24 | 1.19 | 243,997.00 |
| May 07 2024 | 1.23 | -0.020 | -1.76% | 1.25 | 1.31 | 1.23 | 53,801.00 |
| May 06 2024 | 1.25 | -0.010 | -0.50% | 1.26 | 1.32 | 1.24 | 36,247.00 |
| May 05 2024 | 1.26 | 0.020 | 1.79% | 1.24 | 1.27 | 1.21 | 33,874.00 |
| May 04 2024 | 1.24 | -0.010 | -0.95% | 1.24 | 1.26 | 1.24 | 18,355.00 |
| May 03 2024 | 1.25 | 0.050 | 3.75% | 1.20 | 1.25 | 1.20 | 22,972.00 |
| May 02 2024 | 1.21 | 0.030 | 2.71% | 1.17 | 1.21 | 1.15 | 126,562.00 |
| May 01 2024 | 1.17 | 0.010 | 0.51% | 1.17 | 1.21 | 1.09 | 148,750.00 |
| Apr 30 2024 | 1.17 | -0.070 | -5.45% | 1.23 | 1.25 | 1.13 | 566,667.00 |
| Apr 29 2024 | 1.23 | -0.040 | -3.10% | 1.28 | 1.29 | 1.20 | 63,367.00 |
| Apr 28 2024 | 1.27 | 0.00 | 0.16% | 1.27 | 1.34 | 1.27 | 165,572.00 |
| Apr 27 2024 | 1.27 | -0.110 | -8.16% | 1.38 | 1.38 | 1.22 | 199,202.00 |
