APX Coin Values APX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-05 | $0.0806 | $0.0780 | $0.0810 | $0.0755 |
| 2024-03-06 | $0.0780 | $0.0762 | $0.0941 | $0.0714 |
| 2024-03-07 | $0.0762 | $0.0802 | $0.0837 | $0.0702 |
| 2024-03-08 | $0.0802 | $0.0805 | $0.0854 | $0.0752 |
| 2024-03-09 | $0.0805 | $0.0803 | $0.0812 | $0.0776 |
| 2024-03-10 | $0.0803 | $0.0814 | $0.0861 | $0.0786 |
| 2024-03-11 | $0.0814 | $0.0943 | $0.0945 | $0.0794 |
| 2024-03-12 | $0.0943 | $0.1051000 | $0.1340000 | $0.0919 |
| 2024-03-13 | $0.1051000 | $0.1255000 | $0.1340000 | $0.1036000 |
| 2024-03-14 | $0.1255000 | $0.1588000 | $0.1949000 | $0.1242000 |
| 2024-03-15 | $0.1588000 | $0.1505000 | $0.1611000 | $0.1364000 |
| 2024-03-16 | $0.1505000 | $0.1703000 | $0.2039000 | $0.1479000 |
| 2024-03-17 | $0.1703000 | $0.1784000 | $0.1883000 | $0.1649000 |
| 2024-03-18 | $0.1784000 | $0.1781000 | $0.1924000 | $0.1721000 |
| 2024-03-19 | $0.1781000 | $0.1491000 | $0.1807000 | $0.1458000 |
| 2024-03-20 | $0.1491000 | $0.1594000 | $0.1647000 | $0.1278000 |
| 2024-03-21 | $0.1594000 | $0.1688000 | $0.1888000 | $0.1494000 |
| 2024-03-22 | $0.1688000 | $0.1628000 | $0.1855000 | $0.1547000 |
| 2024-03-23 | $0.1628000 | $0.1566000 | $0.1826000 | $0.1510000 |
| 2024-03-24 | $0.1566000 | $0.1607000 | $0.1616000 | $0.1531000 |
| 2024-03-25 | $0.1607000 | $0.1669000 | $0.1747000 | $0.1594000 |
| 2024-03-26 | $0.1669000 | $0.1626000 | $0.1721000 | $0.1620000 |
| 2024-03-27 | $0.1626000 | $0.1534000 | $0.1635000 | $0.1500000 |
| 2024-03-28 | $0.1534000 | $0.1481000 | $0.1571000 | $0.1415000 |
| 2024-03-29 | $0.1481000 | $0.1470000 | $0.1534000 | $0.1431000 |
| 2024-03-30 | $0.1470000 | $0.1466000 | $0.1530000 | $0.1440000 |
| 2024-03-31 | $0.1466000 | $0.1474000 | $0.1488000 | $0.1451000 |
| 2024-04-01 | $0.1474000 | $0.1387000 | $0.1486000 | $0.1350000 |
| 2024-04-02 | $0.1387000 | $0.1263000 | $0.1393000 | $0.1234000 |
| 2024-04-03 | $0.1263000 | $0.1226000 | $0.1324000 | $0.1200000 |
| 2024-04-04 | $0.1226000 | $0.1162000 | $0.1335000 | $0.1150000 |
| 2024-04-05 | $0.1162000 | $0.1137000 | $0.1168000 | $0.1134000 |
| 2024-04-06 | $0.1137000 | $0.1146000 | $0.1166000 | $0.1110000 |
| 2024-04-07 | $0.1146000 | $0.1158000 | $0.1265000 | $0.1110000 |
| 2024-04-08 | $0.1158000 | $0.1168000 | $0.1254000 | $0.1100000 |
| 2024-04-09 | $0.1168000 | $0.1136000 | $0.1202000 | $0.1117000 |
| 2024-04-10 | $0.1136000 | $0.1188000 | $0.1254000 | $0.1100000 |
| 2024-04-11 | $0.1188000 | $0.1230000 | $0.1286000 | $0.1169000 |
| 2024-04-12 | $0.1230000 | $0.1214000 | $0.1361000 | $0.1140000 |
| 2024-04-13 | $0.1214000 | $0.0997300 | $0.1220000 | $0.0980 |
| 2024-04-14 | $0.0997300 | $0.1009000 | $0.1041000 | $0.0962 |
| 2024-04-15 | $0.1009000 | $0.0987 | $0.1054000 | $0.0962 |
| 2024-04-16 | $0.0987 | $0.1002000 | $0.1125000 | $0.0961 |
| 2024-04-17 | $0.1002000 | $0.0981 | $0.1026000 | $0.0961 |
| 2024-04-18 | $0.0981 | $0.0982 | $0.0998700 | $0.0961 |
| 2024-04-19 | $0.0982 | $0.0836 | $0.0994300 | $0.0825 |
| 2024-04-20 | $0.0836 | $0.0823 | $0.0876 | $0.0753 |
| 2024-04-21 | $0.0823 | $0.0844 | $0.0872 | $0.0814 |
| 2024-04-22 | $0.0844 | $0.0867 | $0.0893 | $0.0832 |
| 2024-04-23 | $0.0867 | $0.0892 | $0.0902 | $0.0850 |
| 2024-04-24 | $0.0892 | $0.0864 | $0.0913 | $0.0850 |
| 2024-04-25 | $0.0864 | $0.0864 | $0.0945 | $0.0834 |
| 2024-04-26 | $0.0864 | $0.0805 | $0.0864 | $0.0801 |
| 2024-04-27 | $0.0805 | $0.0709 | $0.0817 | $0.0637 |
| 2024-04-28 | $0.0709 | $0.0715 | $0.0748 | $0.0706 |
| 2024-04-29 | $0.0715 | $0.0705 | $0.0724 | $0.0688 |
| 2024-04-30 | $0.0705 | $0.0691 | $0.0711 | $0.0637 |
| 2024-05-01 | $0.0691 | $0.0657 | $0.0693 | $0.0644 |
| 2024-05-02 | $0.0657 | $0.0658 | $0.0665 | $0.0637 |
| 2024-05-03 | $0.0658 | $0.0693 | $0.0700 | $0.0638 |
| 2024-05-04 | $0.0693 | $0.0685 | $0.0707 | $0.0675 |
| 2024-05-05 | $0.0685 | $0.0694 | $0.0703 | $0.0671 |
| 2024-05-06 | $0.0694 | $0.0688 | $0.0808 | $0.0685 |
| 2024-05-07 | $0.0688 | $0.0710 | $0.0727 | $0.0686 |
| 2024-05-08 | $0.0710 | $0.0699 | $0.0727 | $0.0690 |
| 2024-05-09 | $0.0699 | $0.0706 | $0.0722 | $0.0693 |
| 2024-05-10 | $0.0706 | $0.0691 | $0.0722 | $0.0690 |
| 2024-05-11 | $0.0691 | $0.0697 | $0.0707 | $0.0689 |
| 2024-05-12 | $0.0697 | $0.0695 | $0.0703 | $0.0689 |
| 2024-05-13 | $0.0695 | $0.0593 | $0.0698 | $0.0580 |
| 2024-05-14 | $0.0593 | $0.0569 | $0.0596 | $0.0550 |
| 2024-05-15 | $0.0569 | $0.0598 | $0.0598 | $0.0550 |
| 2024-05-16 | $0.0598 | $0.0550 | $0.0598 | $0.0523 |
| 2024-05-17 | $0.0550 | $0.0563 | $0.0578 | $0.0514 |
| 2024-05-18 | $0.0563 | $0.0529 | $0.0572 | $0.0504 |
| 2024-05-19 | $0.0529 | $0.0517 | $0.0546 | $0.0501 |
| 2024-05-20 | $0.0517 | $0.0535 | $0.0541 | $0.0513 |
| 2024-05-21 | $0.0535 | $0.0589 | $0.0623 | $0.0535 |
| 2024-05-22 | $0.0589 | $0.0569 | $0.0590 | $0.0560 |
| 2024-05-23 | $0.0569 | $0.0573 | $0.0580 | $0.0554 |
| 2024-05-24 | $0.0573 | $0.0569 | $0.0577 | $0.0550 |
| 2024-05-25 | $0.0569 | $0.0582 | $0.1154000 | $0.0568 |
| 2024-05-26 | $0.0582 | $0.0570 | $0.0586 | $0.0558 |
| 2024-05-27 | $0.0570 | $0.0549 | $0.0575 | $0.0520 |
| 2024-05-28 | $0.0549 | $0.0558 | $0.0572 | $0.0515 |
| 2024-05-29 | $0.0558 | $0.0564 | $0.0579 | $0.0547 |
| 2024-05-30 | $0.0564 | $0.0575 | $0.0580 | $0.0561 |
| 2024-05-31 | $0.0575 | $0.0562 | $0.0580 | $0.0552 |
| 2024-06-01 | $0.0562 | $0.0566 | $0.0573 | $0.0546 |
| 2024-06-02 | $0.0566 | $0.0774 | $0.0927 | $0.0564 |
| 2024-06-03 | $0.0774 | $0.0850 | $0.0999800 | $0.0707 |
| 2024-06-04 | $0.0850 | $0.0925 | $0.0925 | $0.0801 |
| 2024-06-05 | $0.0925 | $0.0849 | $0.0941 | $0.0839 |
| 2024-06-06 | $0.0849 | $0.0863 | $0.0886 | $0.0818 |
| 2024-06-07 | $0.0863 | $0.0624 | $0.0868 | $0.0519 |
| 2024-06-08 | $0.0624 | $0.0644 | $0.0662 | $0.0606 |
| 2024-06-09 | $0.0644 | $0.0640 | $0.0650 | $0.0630 |
| 2024-06-10 | $0.0640 | $0.0609 | $0.0647 | $0.0605 |
| 2024-06-11 | $0.0609 | $0.0590 | $0.0612 | $0.0510 |
| 2024-06-12 | $0.0590 | $0.0589 | $0.0603 | $0.0551 |
| 2024-06-13 | $0.0589 | $0.0553 | $0.0603 | $0.0540 |
| 2024-06-14 | $0.0553 | $0.0547 | $0.0557 | $0.0535 |
| 2024-06-15 | $0.0547 | $0.0548 | $0.0556 | $0.0543 |
| 2024-06-16 | $0.0548 | $0.0565 | $0.0568 | $0.0543 |
| 2024-06-17 | $0.0565 | $0.0551 | $0.0566 | $0.0543 |
| 2024-06-18 | $0.0551 | $0.0499400 | $0.0551 | $0.0479800 |
| 2024-06-19 | $0.0499400 | $0.0489700 | $0.0510 | $0.0486300 |
| 2024-06-20 | $0.0489700 | $0.0484800 | $0.0495700 | $0.0479800 |
| 2024-06-21 | $0.0484800 | $0.0484100 | $0.0510 | $0.0450000 |
| 2024-06-22 | $0.0484100 | $0.0484100 | $0.0500000 | $0.0477100 |
| 2024-06-23 | $0.0484100 | $0.0475200 | $0.0487700 | $0.0462200 |
| 2024-06-24 | $0.0475200 | $0.0451700 | $0.0475500 | $0.0412200 |
| 2024-06-25 | $0.0451700 | $0.0478500 | $0.0486400 | $0.0437300 |
| 2024-06-26 | $0.0478500 | $0.0481300 | $0.0482700 | $0.0465100 |
| 2024-06-27 | $0.0481300 | $0.0479000 | $0.0482400 | $0.0469400 |
| 2024-06-28 | $0.0479000 | $0.0471500 | $0.0484900 | $0.0471500 |
| 2024-06-29 | $0.0471500 | $0.0467400 | $0.0471600 | $0.0464500 |
| 2024-06-30 | $0.0467400 | $0.0465500 | $0.0470500 | $0.0457500 |
| 2024-07-01 | $0.0465500 | $0.0471400 | $0.0483400 | $0.0462500 |
| 2024-07-02 | $0.0471400 | $0.0471400 | $0.0473700 | $0.0458200 |
| 2024-07-03 | $0.0471400 | $0.0450100 | $0.0473000 | $0.0449700 |
| 2024-07-04 | $0.0450100 | $0.0420700 | $0.0450500 | $0.0410100 |
| 2024-07-05 | $0.0420700 | $0.0433700 | $0.0487100 | $0.0377500 |
| 2024-07-06 | $0.0433700 | $0.0440900 | $0.0453000 | $0.0412500 |
| 2024-07-07 | $0.0440900 | $0.0410100 | $0.0440900 | $0.0404400 |
| 2024-07-08 | $0.0410100 | $0.0426400 | $0.0439000 | $0.0375200 |
| 2024-07-09 | $0.0426400 | $0.0431000 | $0.0438900 | $0.0424800 |
| 2024-07-10 | $0.0431000 | $0.0436800 | $0.0447600 | $0.0428300 |
| 2024-07-11 | $0.0436800 | $0.0439100 | $0.0489500 | $0.0436100 |
| 2024-07-12 | $0.0439100 | $0.0425200 | $0.0489500 | $0.0425200 |
| 2024-07-13 | $0.0425200 | $0.0440000 | $0.0455200 | $0.0425600 |
| 2024-07-14 | $0.0440000 | $0.0455600 | $0.0470600 | $0.0438600 |
| 2024-07-15 | $0.0455600 | $0.0463900 | $0.0490500 | $0.0453200 |
| 2024-07-16 | $0.0463900 | $0.0452300 | $0.0474000 | $0.0426500 |
| 2024-07-17 | $0.0452300 | $0.0452800 | $0.0459700 | $0.0447900 |
| 2024-07-18 | $0.0452800 | $0.0458000 | $0.0477000 | $0.0450300 |
| 2024-07-19 | $0.0458000 | $0.0468000 | $0.0473400 | $0.0455800 |
| 2024-07-20 | $0.0468000 | $0.0465000 | $0.0482400 | $0.0456200 |
| 2024-07-21 | $0.0465000 | $0.0465700 | $0.0470400 | $0.0461300 |
| 2024-07-22 | $0.0465700 | $0.0461400 | $0.0468800 | $0.0456100 |
| 2024-07-23 | $0.0461400 | $0.0459300 | $0.0473600 | $0.0456200 |
| 2024-07-24 | $0.0459300 | $0.0456700 | $0.0467600 | $0.0450300 |
| 2024-07-25 | $0.0456700 | $0.0455400 | $0.0472200 | $0.0437200 |
| 2024-07-26 | $0.0455400 | $0.0463400 | $0.0465100 | $0.0450700 |
| 2024-07-27 | $0.0463400 | $0.0461600 | $0.0463900 | $0.0458500 |
| 2024-07-28 | $0.0461600 | $0.0490000 | $0.0490000 | $0.0455000 |
| 2024-07-29 | $0.0490000 | $0.0492000 | $0.0573 | $0.0467700 |
| 2024-07-30 | $0.0492000 | $0.0485300 | $0.0495900 | $0.0482000 |
| 2024-07-31 | $0.0485300 | $0.0482300 | $0.0493300 | $0.0473000 |
| 2024-08-01 | $0.0482300 | $0.0465700 | $0.0490200 | $0.0456700 |
| 2024-08-02 | $0.0465700 | $0.0457500 | $0.0476100 | $0.0456900 |
| 2024-08-03 | $0.0457500 | $0.0446100 | $0.0458000 | $0.0443100 |
| 2024-08-04 | $0.0446100 | $0.0422000 | $0.0447200 | $0.0415600 |
| 2024-08-05 | $0.0422000 | $0.0373300 | $0.0422100 | $0.0336700 |
| 2024-08-06 | $0.0373300 | $0.0384000 | $0.0400500 | $0.0370000 |
| 2024-08-07 | $0.0384000 | $0.0378000 | $0.0391300 | $0.0378000 |
| 2024-08-08 | $0.0378000 | $0.0392900 | $0.0393800 | $0.0353100 |
| 2024-08-09 | $0.0392900 | $0.0382900 | $0.0394100 | $0.0380000 |
| 2024-08-10 | $0.0382900 | $0.0389200 | $0.0395400 | $0.0380000 |
| 2024-08-11 | $0.0389200 | $0.0527 | $0.0567 | $0.0380000 |
| 2024-08-12 | $0.0527 | $0.0492900 | $0.0528 | $0.0477700 |
| 2024-08-13 | $0.0492900 | $0.0536 | $0.0546 | $0.0433900 |
| 2024-08-14 | $0.0536 | $0.0545 | $0.0589 | $0.0498200 |
| 2024-08-15 | $0.0545 | $0.0460400 | $0.0588 | $0.0460400 |
| 2024-08-16 | $0.0460400 | $0.0462100 | $0.0472800 | $0.0450000 |
| 2024-08-17 | $0.0462100 | $0.0480600 | $0.0481900 | $0.0462100 |
| 2024-08-18 | $0.0480600 | $0.0480200 | $0.0482800 | $0.0474200 |
| 2024-08-19 | $0.0480200 | $0.0491100 | $0.0491100 | $0.0474600 |
| 2024-08-20 | $0.0491100 | $0.0511 | $0.0511 | $0.0479800 |
| 2024-08-21 | $0.0511 | $0.0484200 | $0.0540 | $0.0466700 |
| 2024-08-22 | $0.0484200 | $0.0491100 | $0.0493700 | $0.0475600 |
| 2024-08-23 | $0.0491100 | $0.0505 | $0.0517 | $0.0480300 |
| 2024-08-24 | $0.0505 | $0.0536 | $0.0553 | $0.0496900 |
| 2024-08-25 | $0.0536 | $0.0526 | $0.0536 | $0.0498400 |
| 2024-08-26 | $0.0526 | $0.0515 | $0.0530 | $0.0515 |
| 2024-08-27 | $0.0515 | $0.0495000 | $0.0523 | $0.0495000 |
| 2024-08-28 | $0.0495000 | $0.0474600 | $0.0502 | $0.0462100 |
| 2024-08-29 | $0.0474600 | $0.0473800 | $0.0492100 | $0.0470600 |
| 2024-08-30 | $0.0473800 | $0.0473000 | $0.0480000 | $0.0457900 |
| 2024-08-31 | $0.0473000 | $0.0472600 | $0.0476800 | $0.0470100 |
| 2024-09-01 | $0.0472600 | $0.0455400 | $0.0476400 | $0.0445200 |
| 2024-09-02 | $0.0455400 | $0.0464900 | $0.0469800 | $0.0450100 |
| 2024-09-03 | $0.0464900 | $0.0458100 | $0.0473700 | $0.0456200 |
| 2024-09-04 | $0.0458100 | $0.0460000 | $0.0488300 | $0.0446100 |
| 2024-09-05 | $0.0460000 | $0.0440600 | $0.0460000 | $0.0439800 |
| 2024-09-06 | $0.0440600 | $0.0446900 | $0.0469100 | $0.0440600 |
| 2024-09-07 | $0.0446900 | $0.0451100 | $0.0451100 | $0.0447300 |
| 2024-09-08 | $0.0451100 | $0.0455700 | $0.0467700 | $0.0451100 |
| 2024-09-09 | $0.0455700 | $0.0457800 | $0.0460900 | $0.0455200 |
| 2024-09-10 | $0.0457800 | $0.0457700 | $0.0457900 | $0.0438400 |
| 2024-09-11 | $0.0457700 | $0.0465200 | $0.0467500 | $0.0446500 |
| 2024-09-12 | $0.0465200 | $0.0444200 | $0.0478500 | $0.0444200 |
| 2024-09-13 | $0.0444200 | $0.0464700 | $0.0467300 | $0.0444600 |
| 2024-09-14 | $0.0464700 | $0.0441900 | $0.0464200 | $0.0441900 |
| 2024-09-15 | $0.0441900 | $0.0483100 | $0.0483100 | $0.0442300 |
| 2024-09-16 | $0.0483100 | $0.0451000 | $0.0483400 | $0.0451000 |
| 2024-09-17 | $0.0451000 | $0.0475100 | $0.0490200 | $0.0447400 |
| 2024-09-18 | $0.0475100 | $0.0452100 | $0.0478700 | $0.0449400 |
| 2024-09-19 | $0.0452100 | $0.0442300 | $0.0490200 | $0.0439900 |
| 2024-09-20 | $0.0442300 | $0.0558 | $0.0674 | $0.0437600 |
| 2024-09-21 | $0.0558 | $0.0491200 | $0.0587 | $0.0491200 |
| 2024-09-22 | $0.0491200 | $0.0536 | $0.0600 | $0.0491200 |
| 2024-09-23 | $0.0536 | $0.0583 | $0.0591 | $0.0533 |
| 2024-09-24 | $0.0583 | $0.0580 | $0.0601 | $0.0570 |
| 2024-09-25 | $0.0580 | $0.0561 | $0.0579 | $0.0559 |
| 2024-09-26 | $0.0561 | $0.0566 | $0.0584 | $0.0549 |
| 2024-09-27 | $0.0566 | $0.0583 | $0.0589 | $0.0566 |
| 2024-09-28 | $0.0583 | $0.0567 | $0.0583 | $0.0561 |
| 2024-09-29 | $0.0567 | $0.0549 | $0.0567 | $0.0543 |
| 2024-09-30 | $0.0549 | $0.0530 | $0.0549 | $0.0528 |
| 2024-10-01 | $0.0530 | $0.0512 | $0.0551 | $0.0511 |
| 2024-10-02 | $0.0512 | $0.0517 | $0.0524 | $0.0500000 |
| 2024-10-03 | $0.0517 | $0.0390500 | $0.0517 | $0.0372400 |
| 2024-10-04 | $0.0390500 | $0.0361400 | $0.0402000 | $0.0320300 |
| 2024-10-05 | $0.0361400 | $0.0380200 | $0.0380700 | $0.0361200 |
| 2024-10-06 | $0.0380200 | $0.0368200 | $0.0381100 | $0.0361000 |
| 2024-10-07 | $0.0368200 | $0.0395300 | $0.0434100 | $0.0368100 |
| 2024-10-08 | $0.0395300 | $0.0398100 | $0.0404300 | $0.0386100 |
| 2024-10-09 | $0.0398100 | $0.0391300 | $0.0409700 | $0.0383600 |
| 2024-10-10 | $0.0391300 | $0.0389500 | $0.0406000 | $0.0383200 |
| 2024-10-11 | $0.0389500 | $0.0392400 | $0.0397100 | $0.0376400 |
| 2024-10-12 | $0.0392400 | $0.0385900 | $0.0397200 | $0.0384000 |
| 2024-10-13 | $0.0385900 | $0.0385100 | $0.0390300 | $0.0384000 |
| 2024-10-14 | $0.0385100 | $0.0379800 | $0.0517 | $0.0369900 |
| 2024-10-15 | $0.0379800 | $0.0383800 | $0.0404700 | $0.0378000 |
| 2024-10-16 | $0.0383800 | $0.0385600 | $0.0389000 | $0.0379800 |
| 2024-10-17 | $0.0385600 | $0.0355400 | $0.0495500 | $0.0350600 |
| 2024-10-18 | $0.0355400 | $0.0357300 | $0.0369200 | $0.0335200 |
| 2024-10-19 | $0.0357300 | $0.0355100 | $0.0370200 | $0.0349800 |
| 2024-10-20 | $0.0355100 | $0.0359300 | $0.0369800 | $0.0349800 |
| 2024-10-21 | $0.0359300 | $0.0361400 | $0.0470500 | $0.0356700 |
| 2024-10-22 | $0.0361400 | $0.0356300 | $0.0379800 | $0.0349800 |
| 2024-10-23 | $0.0356300 | $0.0349700 | $0.0359000 | $0.0349700 |
| 2024-10-24 | $0.0349700 | $0.0342600 | $0.0360100 | $0.0309800 |
| 2024-10-25 | $0.0342600 | $0.0337200 | $0.0349300 | $0.0329200 |
| 2024-10-26 | $0.0337200 | $0.0338500 | $0.0345000 | $0.0333500 |
| 2024-10-27 | $0.0338500 | $0.0339400 | $0.0341800 | $0.0309600 |
| 2024-10-28 | $0.0339400 | $0.0330600 | $0.0357100 | $0.0329700 |
| 2024-10-29 | $0.0330600 | $0.0342400 | $0.0357200 | $0.0329700 |
| 2024-10-30 | $0.0342400 | $0.0338600 | $0.0449900 | $0.0329800 |
| 2024-10-31 | $0.0338600 | $0.0339400 | $0.0352500 | $0.0337800 |
| 2024-11-01 | $0.0339400 | $0.0333800 | $0.0346900 | $0.0332000 |
| 2024-11-02 | $0.0333800 | $0.0328100 | $0.0334400 | $0.0324900 |
| 2024-11-03 | $0.0328100 | $0.0322500 | $0.0331300 | $0.0311800 |
| 2024-11-04 | $0.0322500 | $0.0320900 | $0.0323900 | $0.0309200 |
| 2024-11-05 | $0.0320900 | $0.0319400 | $0.0321800 | $0.0309100 |
| 2024-11-06 | $0.0319400 | $0.0329900 | $0.0330500 | $0.0309400 |
| 2024-11-07 | $0.0329900 | $0.0332300 | $0.0348500 | $0.0320200 |
| 2024-11-08 | $0.0332300 | $0.0329700 | $0.0339400 | $0.0328300 |
| 2024-11-09 | $0.0329700 | $0.0351800 | $0.0357100 | $0.0329400 |
| 2024-11-10 | $0.0351800 | $0.0355400 | $0.0433600 | $0.0345400 |
| 2024-11-11 | $0.0355400 | $0.0387700 | $0.0413100 | $0.0332200 |
| 2024-11-12 | $0.0387700 | $0.0472400 | $0.0514 | $0.0372400 |
| 2024-11-13 | $0.0472400 | $0.0512 | $0.0580 | $0.0441000 |
| 2024-11-14 | $0.0512 | $0.0530 | $0.0569 | $0.0500000 |
| 2024-11-15 | $0.0530 | $0.0472100 | $0.0564 | $0.0470000 |
| 2024-11-16 | $0.0472100 | $0.0487100 | $0.0516 | $0.0472100 |
| 2024-11-17 | $0.0487100 | $0.0485000 | $0.0520 | $0.0480000 |
| 2024-11-18 | $0.0485000 | $0.0493900 | $0.0516 | $0.0475600 |
| 2024-11-19 | $0.0493900 | $0.0470300 | $0.0506 | $0.0467700 |
| 2024-11-20 | $0.0470300 | $0.0446300 | $0.0480400 | $0.0443900 |
| 2024-11-21 | $0.0446300 | $0.0462500 | $0.0462700 | $0.0440400 |
| 2024-11-22 | $0.0462500 | $0.0460500 | $0.0475700 | $0.0452500 |
| 2024-11-23 | $0.0460500 | $0.0483900 | $0.0499800 | $0.0459500 |
| 2024-11-24 | $0.0483900 | $0.0481000 | $0.0486100 | $0.0457600 |
| 2024-11-25 | $0.0481000 | $0.0461100 | $0.0486000 | $0.0460400 |
| 2024-11-26 | $0.0461100 | $0.0544 | $0.0578 | $0.0459800 |
| 2024-11-27 | $0.0544 | $0.0806 | $0.0861 | $0.0544 |
| 2024-11-28 | $0.0806 | $0.0680 | $0.0989 | $0.0680 |
| 2024-11-29 | $0.0680 | $0.0726 | $0.0810 | $0.0653 |
| 2024-11-30 | $0.0726 | $0.0730 | $0.0762 | $0.0718 |
| 2024-12-01 | $0.0730 | $0.0951 | $0.0990 | $0.0720 |
| 2024-12-02 | $0.0951 | $0.0862 | $0.0960 | $0.0820 |
| 2024-12-03 | $0.0862 | $0.0954 | $0.0965 | $0.0832 |
| 2024-12-04 | $0.0954 | $0.0931 | $0.0962 | $0.0882 |
| 2024-12-05 | $0.0931 | $0.1075000 | $0.1175000 | $0.0883 |
| 2024-12-06 | $0.1075000 | $0.1322000 | $0.1359000 | $0.1019000 |
| 2024-12-07 | $0.1322000 | $0.1342000 | $0.1455000 | $0.1279000 |
| 2024-12-08 | $0.1342000 | $0.1340000 | $0.1481000 | $0.1238000 |
| 2024-12-09 | $0.1340000 | $0.1115000 | $0.1350000 | $0.1099000 |
| 2024-12-10 | $0.1115000 | $0.1099000 | $0.1301000 | $0.1002000 |
| 2024-12-11 | $0.1099000 | $0.1311000 | $0.1331000 | $0.1098000 |
| 2024-12-12 | $0.1311000 | $0.1227000 | $0.1343000 | $0.1191000 |
| 2024-12-13 | $0.1227000 | $0.1234000 | $0.1283000 | $0.1143000 |
| 2024-12-14 | $0.1234000 | $0.1304000 | $0.1339000 | $0.1234000 |
| 2024-12-15 | $0.1304000 | $0.1394000 | $0.1406000 | $0.1273000 |
| 2024-12-16 | $0.1394000 | $0.1420000 | $0.1850000 | $0.1270000 |
| 2024-12-17 | $0.1420000 | $0.1499000 | $0.1558000 | $0.1398000 |
| 2024-12-18 | $0.1499000 | $0.1249000 | $0.2199000 | $0.1216000 |
| 2024-12-19 | $0.1249000 | $0.1203000 | $0.1370000 | $0.1109000 |
| 2024-12-20 | $0.1203000 | $0.1170000 | $0.1231000 | $0.0930 |
| 2024-12-21 | $0.1170000 | $0.1167000 | $0.1238000 | $0.1105000 |
| 2024-12-22 | $0.1167000 | $0.1254000 | $0.1275000 | $0.1166000 |
| 2024-12-23 | $0.1254000 | $0.1303000 | $0.1445000 | $0.1249000 |
| 2024-12-24 | $0.1303000 | $0.1248000 | $0.1325000 | $0.1198000 |
| 2024-12-25 | $0.1248000 | $0.1252000 | $0.1263000 | $0.1230000 |
| 2024-12-26 | $0.1252000 | $0.1199000 | $0.1319000 | $0.1186000 |
| 2024-12-27 | $0.1199000 | $0.1187000 | $0.1205000 | $0.1178000 |
| 2024-12-28 | $0.1187000 | $0.1168000 | $0.1192000 | $0.1148000 |
| 2024-12-29 | $0.1168000 | $0.1126000 | $0.1182000 | $0.1121000 |
| 2024-12-30 | $0.1126000 | $0.1005000 | $0.1160000 | $0.0983 |
| 2024-12-31 | $0.1005000 | $0.0995500 | $0.1049000 | $0.0995400 |
| 2025-01-01 | $0.0995500 | $0.1059000 | $0.1118000 | $0.0995500 |
| 2025-01-02 | $0.1059000 | $0.1192000 | $0.1286000 | $0.1045000 |
| 2025-01-03 | $0.1192000 | $0.1179000 | $0.1232000 | $0.1132000 |
| 2025-01-04 | $0.1179000 | $0.1169000 | $0.1210000 | $0.1130000 |
| 2025-01-05 | $0.1169000 | $0.1152000 | $0.1217000 | $0.1102000 |
| 2025-01-06 | $0.1152000 | $0.1184000 | $0.1211000 | $0.1134000 |
| 2025-01-07 | $0.1184000 | $0.1070000 | $0.1189000 | $0.1061000 |
| 2025-01-08 | $0.1070000 | $0.1038000 | $0.1083000 | $0.0997700 |
| 2025-01-09 | $0.1038000 | $0.0989 | $0.1046000 | $0.0950 |
| 2025-01-10 | $0.0989 | $0.0962 | $0.1022000 | $0.0950 |
| 2025-01-11 | $0.0962 | $0.0779 | $0.0962 | $0.0610 |
| 2025-01-12 | $0.0779 | $0.0770 | $0.0801 | $0.0750 |
| 2025-01-13 | $0.0770 | $0.0886 | $0.0943 | $0.0770 |
| 2025-01-14 | $0.0886 | $0.0870 | $0.0906 | $0.0839 |
| 2025-01-15 | $0.0870 | $0.0872 | $0.0906 | $0.0843 |
| 2025-01-16 | $0.0872 | $0.0822 | $0.0899 | $0.0816 |
| 2025-01-17 | $0.0822 | $0.0807 | $0.0837 | $0.0805 |
| 2025-01-18 | $0.0807 | $0.0750 | $0.0815 | $0.0739 |
| 2025-01-19 | $0.0750 | $0.0625 | $0.0757 | $0.0580 |
| 2025-01-20 | $0.0625 | $0.0693 | $0.0784 | $0.0595 |
| 2025-01-21 | $0.0693 | $0.0710 | $0.0716 | $0.0684 |
| 2025-01-22 | $0.0710 | $0.0702 | $0.0726 | $0.0680 |
| 2025-01-23 | $0.0702 | $0.0700 | $0.0743 | $0.0651 |
| 2025-01-24 | $0.0700 | $0.0695 | $0.0751 | $0.0688 |
| 2025-01-25 | $0.0695 | $0.0682 | $0.0728 | $0.0682 |
| 2025-01-26 | $0.0682 | $0.0649 | $0.0713 | $0.0638 |
| 2025-01-27 | $0.0649 | $0.0669 | $0.0673 | $0.0632 |
| 2025-01-28 | $0.0669 | $0.0667 | $0.0679 | $0.0657 |
| 2025-01-29 | $0.0667 | $0.0678 | $0.0688 | $0.0660 |
| 2025-01-30 | $0.0678 | $0.0663 | $0.0713 | $0.0654 |
| 2025-01-31 | $0.0663 | $0.0650 | $0.0687 | $0.0638 |
| 2025-02-01 | $0.0650 | $0.0638 | $0.0660 | $0.0638 |
| 2025-02-02 | $0.0638 | $0.0573 | $0.0638 | $0.0546 |
| 2025-02-03 | $0.0573 | $0.0561 | $0.0579 | $0.0501 |
| 2025-02-04 | $0.0561 | $0.0543 | $0.0570 | $0.0537 |
| 2025-02-05 | $0.0543 | $0.0529 | $0.0543 | $0.0526 |
| 2025-02-06 | $0.0529 | $0.0506 | $0.0567 | $0.0506 |
| 2025-02-07 | $0.0506 | $0.0519 | $0.0531 | $0.0500000 |
| 2025-02-08 | $0.0519 | $0.0599 | $0.0623 | $0.0513 |
| 2025-02-09 | $0.0599 | $0.0631 | $0.0709 | $0.0599 |
| 2025-02-10 | $0.0631 | $0.0654 | $0.0670 | $0.0619 |
| 2025-02-11 | $0.0654 | $0.0693 | $0.0726 | $0.0640 |
| 2025-02-12 | $0.0693 | $0.0737 | $0.0750 | $0.0688 |
| 2025-02-13 | $0.0737 | $0.0651 | $0.0817 | $0.0651 |
| 2025-02-14 | $0.0651 | $0.0607 | $0.0682 | $0.0607 |
| 2025-02-15 | $0.0607 | $0.0625 | $0.0640 | $0.0602 |
| 2025-02-16 | $0.0625 | $0.0618 | $0.0630 | $0.0600 |
| 2025-02-17 | $0.0618 | $0.0588 | $0.0624 | $0.0584 |
| 2025-02-18 | $0.0588 | $0.0548 | $0.0595 | $0.0541 |
| 2025-02-19 | $0.0548 | $0.0560 | $0.0567 | $0.0544 |
| 2025-02-20 | $0.0560 | $0.0572 | $0.0573 | $0.0537 |
| 2025-02-21 | $0.0572 | $0.0582 | $0.0602 | $0.0566 |
| 2025-02-22 | $0.0582 | $0.0589 | $0.0635 | $0.0575 |
| 2025-02-23 | $0.0589 | $0.0588 | $0.0595 | $0.0582 |
| 2025-02-24 | $0.0588 | $0.0548 | $0.0594 | $0.0547 |
| 2025-02-25 | $0.0548 | $0.0538 | $0.0550 | $0.0510 |
| 2025-02-26 | $0.0538 | $0.0514 | $0.0554 | $0.0510 |
| 2025-02-27 | $0.0514 | $0.0532 | $0.0550 | $0.0504 |
| 2025-02-28 | $0.0532 | $0.0584 | $0.0597 | $0.0513 |
| 2025-03-01 | $0.0584 | $0.0554 | $0.0629 | $0.0505 |
| 2025-03-02 | $0.0554 | $0.0576 | $0.0576 | $0.0544 |
| 2025-03-03 | $0.0576 | $0.0544 | $0.0578 | $0.0538 |
| 2025-03-04 | $0.0544 | $0.0550 | $0.0585 | $0.0526 |
| 2025-03-05 | $0.0550 | $0.0542 | $0.0567 | $0.0532 |
| 2025-03-06 | $0.0542 | $0.0554 | $0.0570 | $0.0530 |
| 2025-03-07 | $0.0554 | $0.0560 | $0.0572 | $0.0541 |
| 2025-03-08 | $0.0560 | $0.0551 | $0.0568 | $0.0551 |
| 2025-03-09 | $0.0551 | $0.0534 | $0.0551 | $0.0529 |
| 2025-03-10 | $0.0534 | $0.0509 | $0.0541 | $0.0501 |
| 2025-03-11 | $0.0509 | $0.0503 | $0.0523 | $0.0493600 |
| 2025-03-12 | $0.0503 | $0.0509 | $0.0520 | $0.0494600 |
| 2025-03-13 | $0.0509 | $0.0501 | $0.0530 | $0.0493200 |
| 2025-03-14 | $0.0501 | $0.0500 | $0.0509 | $0.0493000 |
| 2025-03-15 | $0.0500 | $0.0504 | $0.0518 | $0.0497900 |
| 2025-03-16 | $0.0504 | $0.0506 | $0.0527 | $0.0504 |
| 2025-03-17 | $0.0506 | $0.0550 | $0.0554 | $0.0506 |
| 2025-03-18 | $0.0550 | $0.0564 | $0.0607 | $0.0547 |
| 2025-03-19 | $0.0564 | $0.0569 | $0.0599 | $0.0553 |
| 2025-03-20 | $0.0569 | $0.0577 | $0.0585 | $0.0566 |
| 2025-03-21 | $0.0577 | $0.0595 | $0.0614 | $0.0570 |
| 2025-03-22 | $0.0595 | $0.0583 | $0.0595 | $0.0546 |
| 2025-03-23 | $0.0583 | $0.0805 | $0.0930 | $0.0583 |
| 2025-03-24 | $0.0805 | $0.0726 | $0.0830 | $0.0707 |
| 2025-03-25 | $0.0726 | $0.0733 | $0.0760 | $0.0682 |
| 2025-03-26 | $0.0733 | $0.0774 | $0.0790 | $0.0723 |
| 2025-03-27 | $0.0774 | $0.0765 | $0.0786 | $0.0748 |
| 2025-03-28 | $0.0765 | $0.0705 | $0.0784 | $0.0700 |
| 2025-03-29 | $0.0705 | $0.0680 | $0.0711 | $0.0665 |
| 2025-03-30 | $0.0680 | $0.0736 | $0.0782 | $0.0677 |
| 2025-03-31 | $0.0736 | $0.0700 | $0.0784 | $0.0669 |
| 2025-04-01 | $0.0700 | $0.0694 | $0.0780 | $0.0673 |
| 2025-04-02 | $0.0694 | $0.0658 | $0.0699 | $0.0642 |
| 2025-04-03 | $0.0658 | $0.0662 | $0.0703 | $0.0657 |
| 2025-04-04 | $0.0662 | $0.0672 | $0.0687 | $0.0660 |
| 2025-04-05 | $0.0672 | $0.0649 | $0.0695 | $0.0646 |
| 2025-04-06 | $0.0649 | $0.0574 | $0.0657 | $0.0548 |
| 2025-04-07 | $0.0574 | $0.0578 | $0.0596 | $0.0554 |
| 2025-04-08 | $0.0578 | $0.0585 | $0.0592 | $0.0550 |
| 2025-04-09 | $0.0585 | $0.0569 | $0.0585 | $0.0539 |
| 2025-04-10 | $0.0569 | $0.0563 | $0.0580 | $0.0540 |
| 2025-04-11 | $0.0563 | $0.0580 | $0.0590 | $0.0555 |
| 2025-04-12 | $0.0580 | $0.0550 | $0.0580 | $0.0520 |
| 2025-04-13 | $0.0550 | $0.0549 | $0.0566 | $0.0541 |
| 2025-04-14 | $0.0549 | $0.0570 | $0.0619 | $0.0542 |
| 2025-04-15 | $0.0570 | $0.0592 | $0.0631 | $0.0563 |
| 2025-04-16 | $0.0592 | $0.0595 | $0.0711 | $0.0573 |
| 2025-04-17 | $0.0595 | $0.0582 | $0.0601 | $0.0577 |
| 2025-04-18 | $0.0582 | $0.0582 | $0.0623 | $0.0543 |
| 2025-04-19 | $0.0582 | $0.0576 | $0.0588 | $0.0555 |
| 2025-04-20 | $0.0576 | $0.0571 | $0.0584 | $0.0565 |
| 2025-04-21 | $0.0571 | $0.0576 | $0.0625 | $0.0558 |
| 2025-04-22 | $0.0576 | $0.0597 | $0.0604 | $0.0565 |
| 2025-04-23 | $0.0597 | $0.0611 | $0.0637 | $0.0594 |
| 2025-04-24 | $0.0611 | $0.0590 | $0.0768 | $0.0563 |
| 2025-04-25 | $0.0590 | $0.0576 | $0.0693 | $0.0546 |
| 2025-04-26 | $0.0576 | $0.0581 | $0.0590 | $0.0571 |
| 2025-04-27 | $0.0581 | $0.0583 | $0.0600 | $0.0558 |
| 2025-04-28 | $0.0583 | $0.0585 | $0.0604 | $0.0581 |
| 2025-04-29 | $0.0585 | $0.0546 | $0.0594 | $0.0530 |
| 2025-04-30 | $0.0546 | $0.0543 | $0.0555 | $0.0535 |
| 2025-05-01 | $0.0543 | $0.0547 | $0.0574 | $0.0536 |
| 2025-05-02 | $0.0547 | $0.0511 | $0.0550 | $0.0503 |
| 2025-05-03 | $0.0511 | $0.0520 | $0.0531 | $0.0508 |
| 2025-05-04 | $0.0520 | $0.0508 | $0.0527 | $0.0507 |
| 2025-05-05 | $0.0508 | $0.0522 | $0.0528 | $0.0501 |
| 2025-05-06 | $0.0522 | $0.0529 | $0.0535 | $0.0517 |
| 2025-05-07 | $0.0529 | $0.0537 | $0.0549 | $0.0529 |
| 2025-05-08 | $0.0537 | $0.0549 | $0.0554 | $0.0529 |
| 2025-05-09 | $0.0549 | $0.0566 | $0.0581 | $0.0549 |
| 2025-05-10 | $0.0566 | $0.0562 | $0.0574 | $0.0547 |
| 2025-05-11 | $0.0562 | $0.0561 | $0.0578 | $0.0549 |
| 2025-05-12 | $0.0561 | $0.0564 | $0.0589 | $0.0557 |
| 2025-05-13 | $0.0564 | $0.0546 | $0.0574 | $0.0544 |
| 2025-05-14 | $0.0546 | $0.0570 | $0.0591 | $0.0544 |
| 2025-05-15 | $0.0570 | $0.0641 | $0.0687 | $0.0557 |
| 2025-05-16 | $0.0641 | $0.0647 | $0.0688 | $0.0636 |
| 2025-05-17 | $0.0647 | $0.0771 | $0.0785 | $0.0633 |
| 2025-05-18 | $0.0771 | $0.0716 | $0.0920 | $0.0703 |
| 2025-05-19 | $0.0716 | $0.0774 | $0.0781 | $0.0712 |
| 2025-05-20 | $0.0774 | $0.0775 | $0.0833 | $0.0737 |
| 2025-05-21 | $0.0775 | $0.0787 | $0.0806 | $0.0650 |
| 2025-05-22 | $0.0787 | $0.0828 | $0.0843 | $0.0780 |
| 2025-05-23 | $0.0828 | $0.0753 | $0.0880 | $0.0719 |
| 2025-05-24 | $0.0753 | $0.0794 | $0.0799 | $0.0747 |
| 2025-05-25 | $0.0794 | $0.0786 | $0.0799 | $0.0765 |
| 2025-05-26 | $0.0786 | $0.0811 | $0.0827 | $0.0779 |
| 2025-05-27 | $0.0811 | $0.0816 | $0.0833 | $0.0805 |
| 2025-05-28 | $0.0816 | $0.0781 | $0.0840 | $0.0769 |
| 2025-05-29 | $0.0781 | $0.0796 | $0.0834 | $0.0781 |
| 2025-05-30 | $0.0796 | $0.0735 | $0.0834 | $0.0727 |
| 2025-05-31 | $0.0735 | $0.0754 | $0.0806 | $0.0725 |
| 2025-06-01 | $0.0754 | $0.0759 | $0.0794 | $0.0739 |
| 2025-06-02 | $0.0759 | $0.0753 | $0.0834 | $0.0744 |
| 2025-06-03 | $0.0753 | $0.0709 | $0.0831 | $0.0665 |
| 2025-06-04 | $0.0709 | $0.0705 | $0.0730 | $0.0695 |
| 2025-06-05 | $0.0705 | $0.0688 | $0.0724 | $0.0667 |
| 2025-06-06 | $0.0688 | $0.0729 | $0.0797 | $0.0683 |
| 2025-06-07 | $0.0729 | $0.0742 | $0.0796 | $0.0713 |
| 2025-06-08 | $0.0742 | $0.0784 | $0.0820 | $0.0729 |
| 2025-06-09 | $0.0784 | $0.0778 | $0.0850 | $0.0760 |
| 2025-06-10 | $0.0778 | $0.0782 | $0.0813 | $0.0763 |
| 2025-06-11 | $0.0782 | $0.0769 | $0.0803 | $0.0741 |
| 2025-06-12 | $0.0769 | $0.0752 | $0.0781 | $0.0744 |
| 2025-06-13 | $0.0752 | $0.0716 | $0.0753 | $0.0700 |
| 2025-06-14 | $0.0716 | $0.0709 | $0.0732 | $0.0692 |
| 2025-06-15 | $0.0709 | $0.0734 | $0.0744 | $0.0708 |
| 2025-06-16 | $0.0734 | $0.0765 | $0.0789 | $0.0734 |
| 2025-06-17 | $0.0765 | $0.0760 | $0.0775 | $0.0723 |
| 2025-06-18 | $0.0760 | $0.0743 | $0.0762 | $0.0729 |
| 2025-06-19 | $0.0743 | $0.0730 | $0.0744 | $0.0723 |
| 2025-06-20 | $0.0730 | $0.0747 | $0.0761 | $0.0723 |
| 2025-06-21 | $0.0747 | $0.0745 | $0.0755 | $0.0743 |
| 2025-06-22 | $0.0745 | $0.0714 | $0.0751 | $0.0685 |
| 2025-06-23 | $0.0714 | $0.0752 | $0.0755 | $0.0713 |
| 2025-06-24 | $0.0752 | $0.0751 | $0.0772 | $0.0721 |
| 2025-06-25 | $0.0751 | $0.0807 | $0.0834 | $0.0751 |
| 2025-06-26 | $0.0807 | $0.0794 | $0.0812 | $0.0773 |
| 2025-06-27 | $0.0794 | $0.0813 | $0.0821 | $0.0794 |
| 2025-06-28 | $0.0813 | $0.0808 | $0.0828 | $0.0802 |
| 2025-06-29 | $0.0808 | $0.0803 | $0.0812 | $0.0795 |
| 2025-06-30 | $0.0803 | $0.0823 | $0.0835 | $0.0799 |
| 2025-07-01 | $0.0823 | $0.0787 | $0.0823 | $0.0779 |
| 2025-07-02 | $0.0787 | $0.0789 | $0.0794 | $0.0778 |
| 2025-07-03 | $0.0789 | $0.0789 | $0.0795 | $0.0785 |
| Пара | обмен |
|---|---|
| APX/USDT | bingx |
| APX/USDT | gateio |
| APX/USDT | lbank |
APX Ventures is a company specializing in cryptocurrencies and digital assets and it will launch a series of products aimed to improve the cryptocurrency and blockchain space. APX tokens will run on a buy-back program which will use funds from the company to buy back and burn tokens.
Sorry, detailed technology about APX is not currently available
Sorry, detailed features about APX is not currently available
