Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P ASX 200
7,145.10
(
0.48%
)
S&P ASX All Technology
2,405.00
(
0.6%
)
Brent Oil
76.045
(
2.31%
)
US Dollar vs AUD
1.51264
(
-0.5%
)
Bitcoin
27,072.98
(
0.94%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. AppCoins (APPCUSD)

  6. AppCoins (APPCUSD) Historical

APPCUSD

AppCoins

0.045489
0.000429 (0.95%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
AppCoins APPCUSD Crypto 5,303,867 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.000429 0.95% 0.045489 0.046031 0.051446
Open Price High Price Low Price Prev. Close 52 Week Range
0.045049 0.045743 0.044637 0.04506 0.009287 - 0.053309
Exchange Last Trade Size Trade Price Currency
BINA 07:13:28 924.00 0.032935 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 APPC APPCEUR APPCGBP APPCBTC

APPCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0470680.047410.04626513,077,957.00-0.001579-3.35%
1 Month0.0470680.047410.04402613,077,957.00-0.001579-3.35%
3 Months0.0417070.0504380.03682613,077,957.000.0037829.07%
6 Months0.0276250.0504380.00928713,077,957.000.01786464.67%
1 Year0.0496220.0533090.00928713,077,957.00-0.004133-8.33%
3 Years0.0401040.3485730.0092879,419,501.830.00538513.43%
5 Years0.2199991.410.0019578,185,424.44-0.17451-79.32%

APPCUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
02 Jun 2023 0.045051 -0.00073 -1.59% 0.045779 0.045941 0.044745 0.00
01 Jun 2023 0.045781 -0.000779 -1.67% 0.046522 0.046778 0.045139 0.00
31 May 2023 0.046561 -0.000098 -0.21% 0.046612 0.047119 0.046327 0.00
30 May 2023 0.046659 -0.000598 -1.27% 0.047068 0.04741 0.046265 13,077,957.00
29 May 2023 0.047258 0.002135 4.73% 0.045118 0.047356 0.044999 0.00
28 May 2023 0.045122 0.000232 0.52% 0.044855 0.045184 0.044731 0.00
27 May 2023 0.04489 0.00041 0.92% 0.0445 0.045262 0.044255 0.00
26 May 2023 0.044481 0.000199 0.45% 0.044268 0.04466 0.043462 0.00
25 May 2023 0.044282 -0.001452 -3.17% 0.047068 0.04741 0.044026 13,077,957.00
24 May 2023 0.045734 0.000607 1.35% 0.045112 0.046098 0.045041 0.00
23 May 2023 0.045127 0.000137 0.30% 0.044963 0.04547 0.04461 0.00
22 May 2023 0.04499 -0.000533 -1.17% 0.045238 0.045238 0.044822 0.00
21 May 2023 0.045523 0.000341 0.75% 0.04518 0.045627 0.045088 0.00
20 May 2023 0.045182 0.000044 0.10% 0.045071 0.045581 0.044943 0.00
19 May 2023 0.045138 -0.00093 -2.02% 0.046019 0.046144 0.044352 0.00
18 May 2023 0.046068 0.000641 1.41% 0.045396 0.046139 0.044672 0.00
17 May 2023 0.045426 -0.000253 -0.55% 0.045632 0.045854 0.045168 0.00
16 May 2023 0.04568 0.000465 1.03% 0.047068 0.04741 0.045658 13,077,957.00
15 May 2023 0.045215 0.000212 0.47% 0.044991 0.045645 0.044733 0.00
14 May 2023 0.045003 0.000021 0.05% 0.045004 0.045354 0.044875 0.00
13 May 2023 0.044982 -0.000439 -0.97% 0.045347 0.045461 0.043394 0.00
12 May 2023 0.045421 -0.000996 -2.15% 0.046394 0.046431 0.044973 0.00
11 May 2023 0.046417 -0.000072 -0.15% 0.046445 0.047569 0.045436 0.00
10 May 2023 0.046489 0.00000700 0.02% 0.047068 0.04741 0.045977 13,077,957.00
09 May 2023 0.046482 -0.001547 -3.22% 0.047814 0.048157 0.045865 0.00
08 May 2023 0.048029 -0.000482 -0.99% 0.04858 0.049001 0.048029 0.00
07 May 2023 0.048511 -0.00108 -2.18% 0.049631 0.050117 0.047823 0.00
06 May 2023 0.049591 0.001148 2.37% 0.048484 0.049874 0.048457 0.00
05 May 2023 0.048443 -0.000242 -0.50% 0.048832 0.049332 0.048212 0.00
04 May 2023 0.048685 0.000545 1.13% 0.04814 0.049171 0.047327 0.00
03 May 2023 0.04814 0.000904 1.91% 0.047068 0.0485 0.046892 0.00
Your Recent History
COIN
APPCUSD
AppCoins
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.

Log in to ADVFN
Register Now

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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230602 17:52:20