Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.APEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.21 | -0.010 | -0.63% | 1.22 | 1.24 | 1.16 | 191,003.00 |
| May 15 2024 | 1.22 | 0.080 | 6.82% | 1.14 | 1.23 | 1.13 | 215,901.00 |
| May 14 2024 | 1.14 | -0.030 | -2.82% | 1.17 | 1.18 | 1.13 | 256,829.00 |
| May 13 2024 | 1.17 | -0.020 | -1.88% | 1.20 | 1.22 | 1.14 | 228,474.00 |
| May 12 2024 | 1.20 | -0.020 | -1.30% | 1.21 | 1.23 | 1.18 | 99,542.00 |
| May 11 2024 | 1.21 | -0.010 | -0.45% | 1.22 | 1.23 | 1.20 | 137,863.00 |
| May 10 2024 | 1.22 | -0.060 | -4.91% | 1.28 | 1.30 | 1.20 | 250,816.00 |
| May 09 2024 | 1.28 | 0.070 | 5.74% | 1.21 | 1.29 | 1.21 | 514,032.00 |
| May 08 2024 | 1.21 | -0.030 | -2.27% | 1.24 | 1.24 | 1.19 | 174,707.00 |
| May 07 2024 | 1.24 | -0.010 | -1.08% | 1.25 | 1.31 | 1.23 | 221,243.00 |
| May 06 2024 | 1.25 | -0.010 | -0.92% | 1.26 | 1.32 | 1.24 | 209,434.00 |
| May 05 2024 | 1.26 | 0.030 | 2.12% | 1.24 | 1.28 | 1.21 | 137,816.00 |
| May 04 2024 | 1.24 | -0.010 | -0.62% | 1.24 | 1.27 | 1.23 | 92,097.00 |
| May 03 2024 | 1.25 | 0.040 | 3.43% | 1.20 | 1.26 | 1.20 | 266,766.00 |
| May 02 2024 | 1.21 | 0.030 | 2.64% | 1.17 | 1.21 | 1.15 | 154,064.00 |
| May 01 2024 | 1.17 | 0.00 | 0.32% | 1.17 | 1.21 | 1.09 | 400,017.00 |
| Apr 30 2024 | 1.17 | -0.060 | -5.25% | 1.23 | 1.25 | 1.13 | 346,284.00 |
| Apr 29 2024 | 1.24 | -0.040 | -3.30% | 1.28 | 1.30 | 1.20 | 456,444.00 |
| Apr 28 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.35 | 1.27 | 218,652.00 |
| Apr 27 2024 | 1.28 | -0.110 | -7.64% | 1.38 | 1.38 | 1.22 | 426,734.00 |
| Apr 26 2024 | 1.38 | 0.110 | 8.93% | 1.27 | 1.41 | 1.24 | 319,252.00 |
| Apr 25 2024 | 1.27 | 0.030 | 2.02% | 1.24 | 1.29 | 1.21 | 147,054.00 |
| Apr 24 2024 | 1.24 | -0.070 | -5.43% | 1.32 | 1.36 | 1.23 | 183,818.00 |
| Apr 23 2024 | 1.32 | -0.030 | -2.02% | 1.35 | 1.36 | 1.30 | 132,061.00 |
| Apr 22 2024 | 1.34 | 0.060 | 4.56% | 1.29 | 1.36 | 1.27 | 207,682.00 |
| Apr 21 2024 | 1.28 | -0.030 | -2.17% | 1.31 | 1.33 | 1.26 | 112,986.00 |
| Apr 20 2024 | 1.31 | 0.090 | 7.15% | 1.22 | 1.32 | 1.21 | 155,197.00 |
| Apr 19 2024 | 1.23 | -0.020 | -1.93% | 1.25 | 1.27 | 1.15 | 273,410.00 |
| Apr 18 2024 | 1.25 | 0.060 | 5.34% | 1.19 | 1.27 | 1.16 | 213,802.00 |
| Apr 17 2024 | 1.19 | -0.010 | -1.09% | 1.20 | 1.22 | 1.14 | 206,083.00 |
| Apr 16 2024 | 1.20 | 0.020 | 1.42% | 1.18 | 1.22 | 1.12 | 178,743.00 |
| Apr 15 2024 | 1.18 | -0.050 | -3.90% | 1.22 | 1.27 | 1.15 | 319,903.00 |
| Apr 14 2024 | 1.23 | 0.080 | 6.68% | 1.15 | 1.25 | 1.10 | 308,392.00 |
| Apr 13 2024 | 1.15 | -0.150 | -11.71% | 1.31 | 1.32 | 1.06 | 335,626.00 |
| Apr 12 2024 | 1.31 | -0.320 | -19.62% | 1.62 | 1.65 | 1.21 | 282,655.00 |
| Apr 11 2024 | 1.63 | -0.030 | -2.01% | 1.66 | 1.69 | 1.61 | 148,744.00 |
| Apr 10 2024 | 1.66 | -0.030 | -1.74% | 1.68 | 1.70 | 1.60 | 124,429.00 |
| Apr 09 2024 | 1.69 | -0.110 | -6.31% | 1.80 | 1.81 | 1.67 | 176,987.00 |
| Apr 08 2024 | 1.80 | 0.080 | 4.52% | 1.72 | 1.82 | 1.68 | 197,737.00 |
| Apr 07 2024 | 1.72 | 0.020 | 1.04% | 1.70 | 1.74 | 1.69 | 119,261.00 |
| Apr 06 2024 | 1.71 | 0.040 | 2.24% | 1.66 | 1.72 | 1.65 | 87,128.00 |
| Apr 05 2024 | 1.67 | -0.030 | -1.57% | 1.70 | 1.70 | 1.60 | 148,824.00 |
| Apr 04 2024 | 1.70 | 0.010 | 0.67% | 1.68 | 1.75 | 1.64 | 169,541.00 |
| Apr 03 2024 | 1.68 | -0.030 | -2.00% | 1.72 | 1.79 | 1.65 | 228,767.00 |
| Apr 02 2024 | 1.72 | -0.170 | -8.91% | 1.88 | 1.88 | 1.70 | 255,896.00 |
| Apr 01 2024 | 1.89 | -0.120 | -6.14% | 2.01 | 2.01 | 1.83 | 278,913.00 |
| Mar 31 2024 | 2.01 | 0.040 | 1.84% | 1.97 | 2.03 | 1.97 | 131,783.00 |
| Mar 30 2024 | 1.97 | -0.040 | -1.82% | 2.01 | 2.02 | 1.96 | 126,429.00 |
| Mar 29 2024 | 2.01 | -0.040 | -1.87% | 2.05 | 2.08 | 1.97 | 204,845.00 |
| Mar 28 2024 | 2.05 | 0.050 | 2.57% | 1.99 | 2.06 | 1.96 | 282,670.00 |
| Mar 27 2024 | 2.00 | -0.070 | -3.57% | 2.07 | 2.11 | 1.96 | 297,979.00 |
| Mar 26 2024 | 2.07 | 0.010 | 0.62% | 2.06 | 2.14 | 2.02 | 439,383.00 |
| Mar 25 2024 | 2.06 | 0.070 | 3.66% | 1.98 | 2.08 | 1.97 | 465,731.00 |
| Mar 24 2024 | 1.99 | 0.100 | 5.32% | 1.89 | 1.99 | 1.87 | 429,667.00 |
| Mar 23 2024 | 1.89 | 0.020 | 1.30% | 1.86 | 1.94 | 1.85 | 426,396.00 |
| Mar 22 2024 | 1.86 | -0.040 | -2.34% | 1.90 | 1.95 | 1.80 | 504,777.00 |
| Mar 21 2024 | 1.91 | -0.010 | -0.74% | 1.91 | 1.94 | 1.85 | 497,206.00 |
| Mar 20 2024 | 1.92 | 0.130 | 7.17% | 1.81 | 1.95 | 1.72 | 548,148.00 |
| Mar 19 2024 | 1.79 | -0.200 | -10.17% | 2.00 | 2.02 | 1.75 | 510,040.00 |
| Mar 18 2024 | 1.99 | -0.110 | -5.17% | 2.09 | 2.15 | 1.95 | 389,962.00 |
| Mar 17 2024 | 2.10 | 0.030 | 1.48% | 2.09 | 2.13 | 1.96 | 476,876.00 |
| Mar 16 2024 | 2.07 | -0.120 | -5.52% | 2.19 | 2.24 | 2.03 | 488,364.00 |
| Mar 15 2024 | 2.19 | -0.230 | -9.59% | 2.33 | 2.35 | 2.04 | 408,034.00 |
| Mar 14 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Mar 13 2024 | 2.43 | 0.140 | 5.97% | 2.28 | 2.61 | 2.27 | 469,491.00 |
| Mar 12 2024 | 2.29 | -0.040 | -1.62% | 2.33 | 2.34 | 2.17 | 470,631.00 |
| Mar 11 2024 | 2.33 | 0.040 | 1.70% | 2.30 | 2.35 | 2.20 | 496,212.00 |
| Mar 10 2024 | 2.29 | 0.020 | 0.83% | 2.26 | 2.45 | 2.19 | 449,338.00 |
| Mar 09 2024 | 2.27 | 0.090 | 4.01% | 2.18 | 2.37 | 2.15 | 492,415.00 |
| Mar 08 2024 | 2.18 | -0.030 | -1.33% | 2.22 | 2.26 | 2.07 | 516,052.00 |
| Mar 07 2024 | 2.21 | 0.010 | 0.41% | 2.21 | 2.25 | 2.14 | 464,619.00 |
| Mar 06 2024 | 2.20 | 0.110 | 5.03% | 2.09 | 2.20 | 1.98 | 505,518.00 |
| Mar 05 2024 | 2.10 | -0.260 | -11.11% | 2.37 | 2.38 | 1.99 | 460,425.00 |
| Mar 04 2024 | 2.36 | 0.140 | 6.08% | 2.23 | 2.49 | 2.16 | 490,518.00 |
| Mar 03 2024 | 2.22 | -0.060 | -2.78% | 2.28 | 2.39 | 2.16 | 502,984.00 |
| Mar 02 2024 | 2.29 | 0.190 | 8.84% | 2.14 | 2.39 | 2.06 | 489,315.00 |
| Mar 01 2024 | 2.10 | 0.200 | 10.38% | 1.92 | 2.13 | 1.91 | 481,142.00 |
| Feb 29 2024 | 1.90 | 0.050 | 2.48% | 1.85 | 2.03 | 1.84 | 469,614.00 |
| Feb 28 2024 | 1.86 | -0.090 | -4.39% | 1.94 | 2.01 | 1.70 | 475,259.00 |
| Feb 27 2024 | 1.94 | -0.050 | -2.31% | 1.99 | 2.03 | 1.91 | 538,953.00 |
| Feb 26 2024 | 1.99 | 0.150 | 7.95% | 1.84 | 2.03 | 1.81 | 530,611.00 |
| Feb 25 2024 | 1.84 | 0.080 | 4.34% | 1.76 | 1.85 | 1.75 | 384,654.00 |
| Feb 24 2024 | 1.77 | 0.100 | 6.24% | 1.67 | 1.77 | 1.63 | 394,732.00 |
| Feb 23 2024 | 1.66 | -0.030 | -1.85% | 1.69 | 1.71 | 1.62 | 287,792.00 |
| Feb 22 2024 | 1.69 | -0.020 | -1.27% | 1.72 | 1.75 | 1.65 | 361,346.00 |
| Feb 21 2024 | 1.71 | -0.130 | -6.91% | 1.84 | 1.85 | 1.63 | 444,206.00 |
| Feb 20 2024 | 1.84 | 0.120 | 6.92% | 1.73 | 1.89 | 1.68 | 480,228.00 |
| Feb 19 2024 | 1.72 | 0.00 | -0.23% | 1.73 | 1.78 | 1.68 | 365,874.00 |
| Feb 18 2024 | 1.73 | 0.080 | 4.92% | 1.66 | 1.75 | 1.62 | 484,884.00 |
| Feb 17 2024 | 1.65 | -0.050 | -2.79% | 1.69 | 1.69 | 1.56 | 535,256.00 |
