APE Historical USD Price
Daily close · Dec 1, 2020 → Jul 5, 2022Daily price history
Jun 4, 2022 → Jul 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-05 | $4.92 | $5.06 | $4.64 | $4.97 | $333.87M |
| 2022-07-04 | $4.57 | $4.93 | $4.49 | $4.93 | $229.72M |
| 2022-07-03 | $4.52 | $4.66 | $4.48 | $4.56 | $162.88M |
| 2022-07-02 | $4.53 | $4.58 | $4.38 | $4.52 | $180.82M |
| 2022-07-01 | $4.62 | $4.75 | $4.37 | $4.53 | $283.68M |
| 2022-06-30 | $4.68 | $4.73 | $4.24 | $4.61 | $299.89M |
| 2022-06-29 | $4.90 | $5.11 | $4.65 | $4.68 | $406.21M |
| 2022-06-28 | $5.11 | $5.52 | $4.82 | $4.90 | $586.18M |
| 2022-06-27 | $4.70 | $5.22 | $4.69 | $5.12 | $379.53M |
| 2022-06-26 | $4.55 | $5.25 | $4.52 | $4.70 | $510.15M |
| 2022-06-25 | $4.49 | $4.65 | $4.30 | $4.56 | $237.00M |
| 2022-06-24 | $4.39 | $4.59 | $4.37 | $4.50 | $271.51M |
| 2022-06-23 | $3.98 | $4.46 | $3.98 | $4.40 | $272.77M |
| 2022-06-22 | $4.39 | $4.39 | $3.98 | $3.98 | $325.66M |
| 2022-06-21 | $4.50 | $4.82 | $4.33 | $4.38 | $472.09M |
| 2022-06-20 | $4.12 | $4.77 | $3.88 | $4.50 | $694.11M |
| 2022-06-17 | $3.36 | $3.80 | $3.35 | $3.74 | $287.93M |
| 2022-06-16 | $4.18 | $4.25 | $3.32 | $3.37 | $354.27M |
| 2022-06-15 | $3.61 | $4.23 | $3.11 | $4.18 | $559.22M |
| 2022-06-14 | $3.45 | $3.90 | $3.27 | $3.62 | $446.88M |
| 2022-06-13 | $3.92 | $3.97 | $3.26 | $3.44 | $635.78M |
| 2022-06-12 | $4.73 | $4.78 | $3.91 | $3.91 | $390.65M |
| 2022-06-11 | $5.18 | $5.53 | $4.69 | $4.72 | $319.67M |
| 2022-06-10 | $5.72 | $5.73 | $5.17 | $5.18 | $239.30M |
| 2022-06-09 | $5.70 | $5.91 | $5.67 | $5.73 | $156.23M |
| 2022-06-08 | $6.05 | $6.11 | $5.70 | $5.71 | $222.97M |
| 2022-06-07 | $6.38 | $6.38 | $5.87 | $6.06 | $300.84M |
| 2022-06-06 | $6.09 | $6.42 | $6.09 | $6.39 | $239.78M |
| 2022-06-05 | $6.20 | $6.22 | $6.07 | $6.10 | $148.23M |
| 2022-06-04 | $6.14 | $6.22 | $6.03 | $6.19 | $173.50M |