Australia markets open in 8 hours 15 minutes

AppleSwap AI USD (AP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002690-0.000009 (-0.32%)
As of 03:44PM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.0026940.0026940.0026900.0026900.00269076
25 June 20240.0026070.0027140.0026070.0026940.002694285
24 June 20240.0027560.0027560.0026070.0026070.00260743
23 June 20240.0027790.0027920.0027560.0027560.002756411
22 June 20240.0027910.0027970.0027750.0027790.002779145
21 June 20240.0028090.0028090.0027910.0027910.002791155
20 June 20240.0028270.0028450.0028090.0028090.002809121
19 June 20240.0028360.0029400.0028170.0028270.002827990
18 June 20240.0032610.0032610.0028360.0028360.0028362,332
17 June 20240.0032970.0032970.0032610.0032610.00326181
16 June 20240.0032070.0032970.0032070.0032970.003297596
15 June 20240.0030330.0032070.0030330.0032070.0032071,177
14 June 20240.0030760.0031070.0030330.0030330.00303381
13 June 20240.0031700.0031700.0030760.0030760.003076449
12 June 20240.0030230.0031930.0029980.0031700.003170734
11 June 20240.0030950.0031260.0030230.0030230.003023171
10 June 20240.0033940.0033940.0030950.0030950.003095492
09 June 20240.0034480.0034480.0033940.0033940.00339479
08 June 20240.0036590.0036590.0034480.0034480.0034481,033
07 June 20240.0037200.0037200.0036590.0036590.003659239
06 June 20240.0036460.0037220.0036460.0037200.003720182
05 June 20240.0036470.0037630.0036460.0036460.003646332
04 June 20240.0033770.0036520.0033700.0036470.003647622
03 June 20240.0033090.0034560.0033090.0033770.003377606
02 June 20240.0033010.0033500.0033010.0033090.003309438
01 June 20240.0032170.0033010.0032100.0033010.003301654
31 May 20240.0032440.0032440.0032010.0032170.003217328
30 May 20240.0032310.0032440.0032010.0032440.003244138
29 May 20240.0032650.0032690.0032290.0032310.003231153
28 May 20240.0032830.0032830.0032610.0032650.00326521
27 May 20240.0032750.0032850.0032750.0032830.00328326
26 May 20240.0033860.0033860.0032750.0032750.003275837
25 May 20240.0033320.0033900.0033320.0033860.003386431
24 May 20240.0032950.0033320.0032720.0033320.003332203
23 May 20240.0033900.0033900.0032860.0032950.003295544
22 May 20240.0034280.0034280.0033780.0033900.003390171
21 May 20240.0033870.0034280.0033290.0034280.003428595
20 May 20240.0032520.0033870.0032340.0033870.003387355
19 May 20240.0033760.0033900.0032520.0032520.0032521,155
18 May 20240.0034280.0034280.0033760.0033760.003376349
17 May 20240.0033950.0034660.0033950.0034280.003428375
16 May 20240.0035450.0035450.0033950.0033950.003395384
15 May 20240.0035850.0036000.0035300.0035450.0035451,322
14 May 20240.0037780.0037810.0035510.0035850.003585591
13 May 20240.0037380.0038140.0037180.0037780.003778718
12 May 20240.0036150.0039030.0036000.0037380.0037384,059
11 May 20240.0036110.0036150.0035790.0036150.00361540
10 May 20240.0036650.0036650.0036110.0036110.003611232
09 May 20240.0040010.0040960.0036620.0036650.0036653,008
08 May 20240.0036620.0040010.0035360.0040010.0040013,595
07 May 20240.0036190.0036790.0036130.0036620.003662333
06 May 20240.0036170.0036520.0036170.0036190.003619153
05 May 20240.0035990.0036260.0035740.0036170.003617163
04 May 20240.0035430.0036480.0035430.0035990.00359974
03 May 20240.0033840.0035430.0033840.0035430.00354346
02 May 20240.0033870.0033870.0033780.0033840.0033845
01 May 20240.0035090.0035700.0033780.0033870.003387384
30 Apr 20240.0037220.0037220.0035080.0035090.003509350
29 Apr 20240.0037990.0037990.0036480.0037220.003722298
28 Apr 20240.0038170.0038170.0037670.0037990.003799878
27 Apr 20240.0038370.0038370.0037470.0038170.003817280
26 Apr 20240.0039150.0039150.0038260.0038370.003837305
25 Apr 20240.0039120.0039220.0038580.0039150.003915288
24 Apr 20240.0039330.0039770.0039000.0039120.003912249
23 Apr 20240.0038740.0039390.0038740.0039330.003933139
22 Apr 20240.0037370.0039180.0037370.0038740.003874293
21 Apr 20240.0036570.0037860.0036570.0037370.00373766
20 Apr 20240.0036540.0036570.0036040.0036570.003657214
19 Apr 20240.0036180.0036850.0034980.0036540.003654686
18 Apr 20240.0036150.0036620.0035520.0036180.003618631
17 Apr 20240.0037410.0037800.0035510.0036150.0036151,097
16 Apr 20240.0038420.0038420.0037170.0037410.00374132
15 Apr 20240.0038260.0040530.0038100.0038420.003842244
14 Apr 20240.0038790.0039040.0037270.0038260.003826385
13 Apr 20240.0041220.0041220.0035790.0038790.003879409
12 Apr 20240.0034840.0043890.0034840.0041220.0041226,412
11 Apr 20240.0034360.0035550.0034360.0034840.00348435
10 Apr 20240.0033370.0034360.0033370.0034360.003436164
09 Apr 20240.0033860.0033860.0033230.0033370.003337192
08 Apr 20240.0033720.0034280.0033180.0033860.00338646
07 Apr 20240.0033520.0033720.0033520.0033720.00337212
06 Apr 20240.0034090.0034090.0033370.0033520.003352614
05 Apr 20240.0035600.0035600.0033750.0034090.003409669
04 Apr 20240.0035340.0037040.0035340.0035600.0035601,289
03 Apr 20240.0035590.0035710.0035150.0035340.003534562
02 Apr 20240.0037400.0037450.0035590.0035590.003559744
01 Apr 20240.0040170.0040170.0036840.0037400.003740889
31 Mar 20240.0040430.0040430.0039870.0040170.004017428
30 Mar 20240.0041460.0041460.0040430.0040430.00404398
29 Mar 20240.0034730.0042120.0034700.0041460.0041465,091
28 Mar 20240.0033420.0035360.0033420.0034730.0034731,624
27 Mar 20240.0035890.0035990.0033420.0033420.0033422,138
26 Mar 20240.0034530.0037640.0034410.0035890.0035893,618
25 Mar 20240.0040050.0041010.0034400.0034530.0034535,528
24 Mar 20240.0039540.0040050.0038980.0040050.004005195
23 Mar 20240.0040460.0040460.0039130.0039540.003954752
22 Mar 20240.0040570.0042530.0040140.0040460.004046306
21 Mar 20240.0038740.0041690.0038740.0040570.004057533
20 Mar 20240.0037540.0039780.0037540.0038740.003874214
19 Mar 20240.0040100.0041470.0037540.0037540.0037543,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...