APEUSD

ApeCoin Historical Data - APEUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
ApeCoin APEUSD Crypto 1,464,707,813 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.050 -1.01% 4.88 4.88 4.88
Open Price High Price Low Price Prev. Close 52 Week Range
4.93 4.98 4.75 4.93 0.011499 - 27.79
Exchange Last Trade Size Trade Price Currency
GDAX 20:22:51 85.00 4.88 USD
Price x Volume Volume Base Symbol Related Pairs
6,458,954.45 1,324,856.91 APE APEEUR APEGBP APEBTC

APEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week4.895.134.212,750,955.44-0.010-0.20%
1 Month6.036.123.064,121,951.60-1.15-19.07%
3 Months11.6027.793.065,320,249.13-6.72-57.93%
6 Months14.1327.793.064,973,472.95-9.25-65.46%
1 Year0.02146827.790.0114994,357,291.364.8622,631.12%
3 Years0.21660227.790.0054252,060,145.624.662,152.98%
5 Years0.21660227.790.0054252,060,145.624.662,152.98%

APEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Jul 2022 4.98 0.050 1.01% 4.91 5.09 4.61 2,835,796.00
05 Jul 2022 4.93 0.370 8.11% 4.56 4.95 4.39 2,658,454.00
04 Jul 2022 4.56 0.050 1.11% 4.51 4.70 4.46 1,492,278.00
03 Jul 2022 4.51 -0.060 -1.31% 4.50 4.63 4.36 1,554,139.00
02 Jul 2022 4.57 -0.020 -0.44% 4.59 4.82 4.35 2,527,795.00
01 Jul 2022 4.59 -0.080 -1.71% 4.68 4.75 4.21 4,347,230.00
30 Jun 2022 4.67 -0.200 -4.11% 4.89 5.13 4.60 3,840,993.00
29 Jun 2022 4.87 -0.260 -5.07% 5.09 5.57 4.79 5,789,254.00
28 Jun 2022 5.13 0.420 8.92% 4.77 5.25 4.65 5,755,998.00
27 Jun 2022 4.71 0.160 3.52% 4.53 5.30 4.51 5,986,969.00
26 Jun 2022 4.55 0.00 0.00% 4.49 4.72 4.28 2,503,393.00
25 Jun 2022 4.55 0.140 3.17% 4.40 4.66 4.35 2,810,550.00
24 Jun 2022 4.41 0.440 11.08% 3.97 4.48 3.96 3,041,345.00
23 Jun 2022 3.97 -0.410 -9.36% 4.37 4.38 3.97 3,545,085.00
22 Jun 2022 4.38 -0.140 -3.10% 4.47 4.85 4.32 4,884,185.00
21 Jun 2022 4.52 0.420 10.24% 4.12 4.83 3.85 8,063,989.00
20 Jun 2022 4.10 0.470 12.95% 3.58 4.52 3.40 6,747,724.00
19 Jun 2022 3.63 -0.130 -3.46% 3.75 3.86 3.12 5,272,461.00
18 Jun 2022 3.76 0.400 11.90% 3.34 3.84 3.34 4,336,100.00
17 Jun 2022 3.36 -0.880 -20.75% 4.22 4.30 3.29 5,849,986.00
16 Jun 2022 4.24 0.610 16.80% 3.59 4.28 3.06 5,889,576.00
15 Jun 2022 3.63 0.210 6.14% 3.45 3.93 3.25 5,370,051.00
14 Jun 2022 3.42 -0.520 -13.20% 3.93 3.98 3.21 7,053,842.00
13 Jun 2022 3.94 -0.780 -16.53% 4.72 4.79 3.88 4,779,468.00
12 Jun 2022 4.72 -0.440 -8.53% 5.15 5.59 4.67 3,968,864.00
11 Jun 2022 5.16 -0.550 -9.63% 5.72 5.74 5.12 1,696,539.00
10 Jun 2022 5.71 0.00 0.00% 5.69 5.92 5.65 1,148,612.00
09 Jun 2022 5.71 -0.360 -5.93% 6.03 6.12 5.66 1,663,955.00
08 Jun 2022 6.07 -0.330 -5.16% 6.36 6.37 5.84 1,886,187.00
07 Jun 2022 6.40 0.300 4.92% 6.14 6.44 6.08 2,056,490.00
06 Jun 2022 6.10 -0.090 -1.45% 6.20 6.26 6.04 1,081,449.00
05 Jun 2022 6.19 0.080 1.31% 6.12 6.22 6.00 1,014,821.00
Your Recent History
COIN
APEUSD
ApeCoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 10:22:59