Register to chat with like-minded investors on our interactive forums.
APTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00014097 | -0.00000300 | -2.09% | 0.00014157 | 0.00014227 | 0.00014097 | 59.00 |
| May 06 2024 | 0.00014371 | 0.00000062 | 0.43% | 0.00014516 | 0.00014516 | 0.00014347 | 39.00 |
| May 05 2024 | 0.00014309 | -0.00000200 | -1.38% | 0.00014309 | 0.00014309 | 0.00014309 | 9.00 |
| May 04 2024 | 0.00014516 | -0.00000026 | -0.18% | 0.00014516 | 0.00014516 | 0.00014516 | 26.00 |
| May 03 2024 | 0.00014542 | -0.00000500 | -3.33% | 0.00015106 | 0.00015106 | 0.00014542 | 54.00 |
| May 02 2024 | 0.00015003 | -0.00000200 | -1.32% | 0.00015195 | 0.00015195 | 0.00014869 | 1,267.00 |
| May 01 2024 | 0.00015162 | 0.00000900 | 6.29% | 0.00014305 | 0.00015162 | 0.00014214 | 275.00 |
| Apr 30 2024 | 0.00014305 | 0.00000059 | 0.41% | 0.00014351 | 0.00014351 | 0.00013539 | 465.00 |
| Apr 29 2024 | 0.00014246 | 0.00000071 | 0.50% | 0.00014133 | 0.00014431 | 0.00014133 | 93.00 |
| Apr 28 2024 | 0.00014175 | 0.00000042 | 0.30% | 0.00014337 | 0.00014399 | 0.00014175 | 64.00 |
| Apr 27 2024 | 0.00014133 | 0.00000100 | 0.71% | 0.00013741 | 0.00014133 | 0.00013570 | 316.00 |
| Apr 26 2024 | 0.00014006 | -0.00000083 | -0.59% | 0.00013911 | 0.00014006 | 0.00013909 | 114.00 |
| Apr 25 2024 | 0.00014089 | -0.00000200 | -1.40% | 0.00014154 | 0.00014154 | 0.00013855 | 330.00 |
| Apr 24 2024 | 0.00014313 | -0.00000400 | -2.72% | 0.00014588 | 0.00015124 | 0.00014309 | 1,077.00 |
| Apr 23 2024 | 0.00014707 | -0.00000700 | -4.56% | 0.00015367 | 0.00015367 | 0.00014707 | 111.00 |
| Apr 22 2024 | 0.00015367 | 0.00000100 | 0.66% | 0.00015453 | 0.00015590 | 0.00015168 | 390.00 |
| Apr 21 2024 | 0.00015227 | -0.00000500 | -3.19% | 0.00015681 | 0.00015681 | 0.00015227 | 76.00 |
| Apr 20 2024 | 0.00015681 | 0.00000900 | 6.10% | 0.00014896 | 0.00015681 | 0.00014896 | 422.00 |
| Apr 19 2024 | 0.00014762 | -0.00000100 | -0.67% | 0.00014825 | 0.00014999 | 0.00014437 | 864.00 |
| Apr 18 2024 | 0.00014898 | -0.00000063 | -0.42% | 0.00014961 | 0.00016090 | 0.00014551 | 1,837.00 |
| Apr 17 2024 | 0.00014961 | 0.00000500 | 3.45% | 0.00014453 | 0.00015430 | 0.00014453 | 960.00 |
| Apr 16 2024 | 0.00014494 | 0.00000100 | 0.70% | 0.00014209 | 0.00014594 | 0.00013910 | 158.00 |
| Apr 15 2024 | 0.00014372 | -0.00000400 | -2.71% | 0.00014618 | 0.00014962 | 0.00014372 | 277.00 |
| Apr 14 2024 | 0.00014753 | 0.00001900 | 14.82% | 0.00013685 | 0.00014841 | 0.00013685 | 1,152.00 |
| Apr 13 2024 | 0.00012819 | -0.00001600 | -11.08% | 0.00014440 | 0.00015582 | 0.00012651 | 4,221.00 |
| Apr 12 2024 | 0.00014440 | -0.00002500 | -14.75% | 0.00017298 | 0.00017298 | 0.00014098 | 10,378.00 |
| Apr 11 2024 | 0.00016950 | -0.00000400 | -2.30% | 0.00017157 | 0.00017635 | 0.00016804 | 1,387.00 |
| Apr 10 2024 | 0.00017378 | -0.00001100 | -5.95% | 0.00018338 | 0.00018338 | 0.00017278 | 1,297.00 |
| Apr 09 2024 | 0.00018500 | -0.00001400 | -7.03% | 0.00019919 | 0.00019925 | 0.00018500 | 371.00 |
| Apr 08 2024 | 0.00019919 | 0.00000300 | 1.53% | 0.00019667 | 0.00020110 | 0.00019351 | 780.00 |
| Apr 07 2024 | 0.00019667 | 0.00000200 | 1.03% | 0.00019308 | 0.00019951 | 0.00019206 | 303.00 |
| Apr 06 2024 | 0.00019431 | 0.00000041 | 0.21% | 0.00019243 | 0.00019710 | 0.00019100 | 644.00 |
| Apr 05 2024 | 0.00019390 | -0.00001300 | -6.28% | 0.00020650 | 0.00020650 | 0.00019150 | 2,001.00 |
| Apr 04 2024 | 0.00020710 | -0.00000900 | -4.16% | 0.00021569 | 0.00021688 | 0.00020710 | 858.00 |
| Apr 03 2024 | 0.00021653 | -0.00000800 | -3.56% | 0.00022370 | 0.00022467 | 0.00021318 | 1,932.00 |
| Apr 02 2024 | 0.00022500 | -0.00001500 | -6.25% | 0.00024001 | 0.00024001 | 0.00022500 | 2,522.00 |
| Apr 01 2024 | 0.00024001 | 0.00000100 | 0.42% | 0.00023895 | 0.00025944 | 0.00023694 | 5,950.00 |
| Mar 31 2024 | 0.00023896 | -0.00000100 | -0.42% | 0.00023569 | 0.00025841 | 0.00023431 | 14,033.00 |
| Mar 30 2024 | 0.00024000 | -0.00000400 | -1.64% | 0.00025192 | 0.00025192 | 0.00024000 | 235.00 |
| Mar 29 2024 | 0.00024439 | 0.00000200 | 0.83% | 0.00024409 | 0.00024597 | 0.00024059 | 392.00 |
| Mar 28 2024 | 0.00024238 | -0.00001500 | -5.84% | 0.00025754 | 0.00025989 | 0.00024120 | 714.00 |
| Mar 27 2024 | 0.00025700 | 0.00000020 | 0.08% | 0.00025566 | 0.00026840 | 0.00025328 | 978.00 |
| Mar 26 2024 | 0.00025680 | 0.00000800 | 3.22% | 0.00025202 | 0.00027205 | 0.00024220 | 3,036.00 |
| Mar 25 2024 | 0.00024835 | 0.00000800 | 3.32% | 0.00024084 | 0.00024909 | 0.00023120 | 1,443.00 |
| Mar 24 2024 | 0.00024063 | -0.00000600 | -2.43% | 0.00024700 | 0.00025644 | 0.00024063 | 455.00 |
| Mar 23 2024 | 0.00024646 | -0.00000600 | -2.38% | 0.00025536 | 0.00025536 | 0.00024270 | 415.00 |
| Mar 22 2024 | 0.00025204 | 0.00002600 | 11.49% | 0.00023143 | 0.00026209 | 0.00022949 | 3,367.00 |
| Mar 21 2024 | 0.00022630 | -0.00000700 | -3.00% | 0.00023259 | 0.00024860 | 0.00022379 | 2,349.00 |
| Mar 20 2024 | 0.00023359 | -0.00001400 | -5.66% | 0.00024753 | 0.00024753 | 0.00022876 | 3,762.00 |
| Mar 19 2024 | 0.00024753 | 0.00002600 | 11.72% | 0.00021298 | 0.00026286 | 0.00020650 | 3,144.00 |
| Mar 18 2024 | 0.00022181 | 0.00001800 | 8.84% | 0.00020668 | 0.00022628 | 0.00020650 | 413.00 |
| Mar 17 2024 | 0.00020370 | 0.00000200 | 0.99% | 0.00020500 | 0.00023600 | 0.00020370 | 2,476.00 |
| Mar 16 2024 | 0.00020184 | -0.00001800 | -8.20% | 0.00021682 | 0.00022443 | 0.00019734 | 1,747.00 |
| Mar 15 2024 | 0.00021954 | 0.00001900 | 9.49% | 0.00020194 | 0.00021954 | 0.00018355 | 3,081.00 |
| Mar 14 2024 | 0.00020019 | 0.00002100 | 11.74% | 0.00018374 | 0.00020074 | 0.00017983 | 2,688.00 |
| Mar 13 2024 | 0.00017889 | -0.00000400 | -2.19% | 0.00018644 | 0.00018796 | 0.00017889 | 844.00 |
| Mar 12 2024 | 0.00018294 | -0.00000200 | -1.08% | 0.00018837 | 0.00018837 | 0.00018125 | 603.00 |
| Mar 11 2024 | 0.00018503 | 0.00000300 | 1.65% | 0.00018376 | 0.00019071 | 0.00017970 | 356.00 |
| Mar 10 2024 | 0.00018195 | -0.00001400 | -7.16% | 0.00019432 | 0.00019432 | 0.00018195 | 269.00 |
| Mar 09 2024 | 0.00019552 | 0.00000000 | 0.00% | 0.00019552 | 0.00019552 | 0.00019552 | 0.00 |
| Mar 08 2024 | 0.00019552 | -0.00000400 | -2.01% | 0.00019946 | 0.00019964 | 0.00018898 | 3,631.00 |
| Mar 07 2024 | 0.00019946 | -0.00000800 | -3.85% | 0.00020427 | 0.00020572 | 0.00019946 | 319.00 |
| Mar 06 2024 | 0.00020793 | -0.00000300 | -1.42% | 0.00021227 | 0.00021578 | 0.00020000 | 836.00 |
| Mar 05 2024 | 0.00021126 | 0.00003200 | 17.86% | 0.00017588 | 0.00021510 | 0.00017588 | 7,611.00 |
| Mar 04 2024 | 0.00017915 | -0.00000700 | -3.77% | 0.00018440 | 0.00019195 | 0.00017363 | 761.00 |
| Mar 03 2024 | 0.00018570 | -0.00001000 | -5.12% | 0.00020000 | 0.00020100 | 0.00017723 | 1,258.00 |
| Mar 02 2024 | 0.00019520 | 0.00000400 | 2.10% | 0.00019067 | 0.00019675 | 0.00018747 | 420.00 |
| Mar 01 2024 | 0.00019091 | -0.00000700 | -3.54% | 0.00019143 | 0.00019143 | 0.00018600 | 287.00 |
| Feb 29 2024 | 0.00019770 | 0.00000200 | 1.02% | 0.00019632 | 0.00021292 | 0.00018806 | 5,433.00 |
| Feb 28 2024 | 0.00019549 | 0.00002200 | 12.72% | 0.00017482 | 0.00020978 | 0.00016804 | 22,513.00 |
| Feb 27 2024 | 0.00017300 | -0.00001200 | -6.48% | 0.00018514 | 0.00018514 | 0.00017300 | 442.00 |
| Feb 26 2024 | 0.00018514 | -0.00000600 | -3.13% | 0.00018739 | 0.00018985 | 0.00018400 | 156.00 |
| Feb 25 2024 | 0.00019152 | 0.00000700 | 3.79% | 0.00018100 | 0.00019152 | 0.00018100 | 504.00 |
| Feb 24 2024 | 0.00018449 | 0.00000600 | 3.36% | 0.00017957 | 0.00018449 | 0.00017957 | 474.00 |
| Feb 23 2024 | 0.00017862 | -0.00000084 | -0.47% | 0.00017916 | 0.00017916 | 0.00017719 | 304.00 |
| Feb 22 2024 | 0.00017946 | -0.00000014 | -0.08% | 0.00017752 | 0.00017972 | 0.00017406 | 180.00 |
| Feb 21 2024 | 0.00017960 | -0.00000400 | -2.18% | 0.00018710 | 0.00019177 | 0.00017765 | 865.00 |
| Feb 20 2024 | 0.00018378 | -0.00001100 | -5.64% | 0.00019488 | 0.00019548 | 0.00017812 | 2,972.00 |
| Feb 19 2024 | 0.00019488 | 0.00000900 | 4.85% | 0.00018722 | 0.00019488 | 0.00018722 | 152.00 |
| Feb 18 2024 | 0.00018573 | -0.00000093 | -0.50% | 0.00018671 | 0.00018784 | 0.00018519 | 190.00 |
| Feb 17 2024 | 0.00018666 | -0.00000300 | -1.58% | 0.00018618 | 0.00018666 | 0.00018233 | 604.00 |
| Feb 16 2024 | 0.00019007 | -0.00000700 | -3.56% | 0.00019499 | 0.00019682 | 0.00019007 | 1,392.00 |
| Feb 15 2024 | 0.00019682 | 0.00001400 | 7.65% | 0.00018535 | 0.00020277 | 0.00018395 | 1,284.00 |
| Feb 14 2024 | 0.00018300 | 0.00000013 | 0.07% | 0.00018444 | 0.00018744 | 0.00018140 | 600.00 |
| Feb 13 2024 | 0.00018287 | -0.00000200 | -1.08% | 0.00018472 | 0.00018472 | 0.00018267 | 183.00 |
| Feb 12 2024 | 0.00018500 | -0.00000200 | -1.07% | 0.00018700 | 0.00019071 | 0.00018297 | 323.00 |
| Feb 11 2024 | 0.00018700 | -0.00000700 | -3.61% | 0.00019201 | 0.00019201 | 0.00018676 | 226.00 |
| Feb 10 2024 | 0.00019401 | 0.00000300 | 1.57% | 0.00019401 | 0.00019401 | 0.00019401 | 3.00 |
| Feb 09 2024 | 0.00019147 | -0.00000300 | -1.55% | 0.00019401 | 0.00019401 | 0.00018977 | 234.00 |
| Feb 08 2024 | 0.00019401 | -0.00000600 | -3.00% | 0.00019982 | 0.00019982 | 0.00019401 | 101.00 |
