APE
ApeCoin Järg 118
752,651,515 APE
Osta / Müü
Get Wallet
ApeCoin
ApeCoin Hind $ 0.6948
$ 0.6948
ApeCoin 24h Vol
$83,362,270
$83,362,270
ApeCoin Turuosa ülempiirid $522,948,802
$522,948,802
24h turumaht
865 BTC 1 H
0.42 %
24 H
-4.26 %
7 d
-5.52 %
Täna ApeCoin USA dollarites on praegu hind
0.6948
USD, ja kui see on muudetud Bitcoin on
0.00000721
BTC. Kogusumma 752,651,515 APE praegu ringlusse turul. ApeCoin hinnad muutuvad praegu -4.26 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.834 M US dollars ApeCoin on kaubeldatud Krüptovahetused. Hangi ApeCoin's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
ApeCoin
Sümbol
APE
Algoritm
N/A
BTC Hind
0.00000721 BTC
BTC Turg
5,428 BTC
BTC 24h Vol
865 BTC
Kokku hangitud münte
752,651,515 APE
1h
0.42 %
24h
-4.26 %
7d
-5.52 %
Veebisait
N/A
Reddit
N/A
Share ApeCoin Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-03-21 | $10.08 | $10.53 | $10.82 | $9.75 |
| 2022-03-22 | $10.53 | $12.21 | $12.58 | $10.23 |
| 2022-03-23 | $12.21 | $13.32 | $13.51 | $11.55 |
| 2022-03-24 | $13.32 | $12.94 | $14.47 | $12.84 |
| 2022-03-25 | $12.94 | $12.39 | $13.70 | $12.25 |
| 2022-03-26 | $12.39 | $13.85 | $14.25 | $12.37 |
| 2022-03-27 | $13.85 | $14.27 | $14.35 | $13.30 |
| 2022-03-28 | $14.27 | $14.01 | $15.57 | $13.96 |
| 2022-03-29 | $14.01 | $13.60 | $14.57 | $13.38 |
| 2022-03-30 | $13.60 | $14.18 | $14.58 | $13.09 |
| 2022-03-31 | $14.18 | $12.71 | $14.37 | $12.52 |
| 2022-04-01 | $12.71 | $12.82 | $13.62 | $12.25 |
| 2022-04-02 | $12.82 | $12.43 | $13.81 | $12.37 |
| 2022-04-03 | $12.43 | $12.37 | $12.91 | $11.89 |
| 2022-04-04 | $12.37 | $11.94 | $12.41 | $11.19 |
| 2022-04-05 | $11.94 | $11.63 | $12.80 | $11.52 |
| 2022-04-06 | $11.63 | $10.66 | $12.04 | $10.54 |
| 2022-04-07 | $10.66 | $11.17 | $11.29 | $10.62 |
| 2022-04-08 | $11.17 | $10.79 | $11.62 | $10.68 |
| 2022-04-09 | $10.79 | $10.98 | $11.05 | $10.60 |
| 2022-04-10 | $10.98 | $12.06 | $12.36 | $10.83 |
| 2022-04-11 | $12.06 | $10.95 | $12.22 | $10.67 |
| 2022-04-12 | $10.95 | $11.59 | $12.11 | $10.70 |
| 2022-04-13 | $11.59 | $13.26 | $13.48 | $11.46 |
| 2022-04-14 | $13.26 | $12.28 | $13.57 | $11.94 |
| 2022-04-15 | $12.28 | $12.23 | $12.61 | $12.00 |
| 2022-04-16 | $12.23 | $11.67 | $12.29 | $11.32 |
| 2022-04-17 | $11.67 | $11.70 | $12.10 | $11.47 |
| 2022-04-18 | $11.70 | $11.86 | $11.91 | $10.92 |
| 2022-04-19 | $11.86 | $13.40 | $13.52 | $11.68 |
| 2022-04-20 | $13.40 | $16.72 | $17.50 | $12.97 |
| 2022-04-21 | $16.72 | $14.30 | $16.78 | $14.08 |
| 2022-04-22 | $14.30 | $15.36 | $15.46 | $13.73 |
| 2022-04-23 | $15.36 | $16.69 | $18.30 | $15.18 |
| 2022-04-24 | $16.69 | $16.81 | $17.88 | $15.93 |
| 2022-04-25 | $16.81 | $19.37 | $19.63 | $16.19 |
| 2022-04-26 | $19.37 | $18.09 | $19.55 | $17.41 |
| 2022-04-27 | $18.09 | $19.43 | $19.94 | $17.86 |
| 2022-04-28 | $19.43 | $23.70 | $27.62 | $19.12 |
| 2022-04-29 | $23.70 | $19.15 | $24.47 | $18.40 |
| 2022-04-30 | $19.15 | $19.97 | $25.57 | $19.15 |
| 2022-05-01 | $19.97 | $15.89 | $20.33 | $15.54 |
| 2022-05-02 | $15.89 | $15.05 | $17.33 | $14.21 |
| 2022-05-03 | $15.05 | $14.14 | $15.78 | $13.88 |
| 2022-05-04 | $14.14 | $15.62 | $17.64 | $14.02 |
| 2022-05-05 | $15.57 | $13.69 | $16.72 | $12.90 |
| 2022-05-06 | $13.69 | $13.26 | $13.88 | $12.75 |
| 2022-05-07 | $13.26 | $12.34 | $13.32 | $12.11 |
| 2022-05-08 | $12.34 | $11.23 | $12.51 | $11.08 |
| 2022-05-09 | $11.23 | $8.01 | $11.63 | $7.93 |
| 2022-05-10 | $8.01 | $9.03 | $10.26 | $7.81 |
| 2022-05-11 | $9.03 | $5.72 | $9.45 | $5.17 |
| 2022-05-12 | $5.72 | $7.78 | $8.98 | $5.20 |
| 2022-05-13 | $7.78 | $8.54 | $9.76 | $7.65 |
| 2022-05-14 | $8.54 | $8.65 | $9.12 | $7.21 |
| 2022-05-15 | $8.65 | $9.12 | $9.18 | $8.06 |
| 2022-05-16 | $9.12 | $8.07 | $9.12 | $7.82 |
| 2022-05-17 | $8.07 | $8.87 | $9.25 | $7.98 |
| 2022-05-18 | $8.87 | $7.96 | $9.07 | $7.62 |
| 2022-05-19 | $7.96 | $8.05 | $8.27 | $7.42 |
| 2022-05-20 | $8.05 | $7.75 | $8.36 | $7.52 |
| 2022-05-21 | $7.75 | $8.02 | $8.22 | $7.56 |
| 2022-05-22 | $8.02 | $8.01 | $8.22 | $7.76 |
| 2022-05-23 | $8.01 | $7.75 | $8.82 | $7.59 |
| 2022-05-24 | $7.75 | $7.50 | $7.88 | $7.00 |
| 2022-05-25 | $7.50 | $7.33 | $7.72 | $7.25 |
| 2022-05-26 | $7.33 | $6.38 | $7.44 | $6.22 |
| 2022-05-27 | $6.38 | $6.07 | $6.47 | $5.80 |
| 2022-05-28 | $6.07 | $6.23 | $6.39 | $6.04 |
| 2022-05-29 | $6.23 | $6.23 | $6.35 | $5.97 |
| 2022-05-30 | $6.23 | $7.22 | $7.46 | $6.15 |
| 2022-05-31 | $7.22 | $6.77 | $7.33 | $6.55 |
| 2022-06-01 | $6.77 | $6.10 | $7.02 | $5.95 |
| 2022-06-02 | $6.10 | $6.40 | $6.48 | $5.97 |
| 2022-06-03 | $6.40 | $6.13 | $6.49 | $5.99 |
| 2022-06-04 | $6.13 | $6.19 | $6.22 | $6.00 |
| 2022-06-05 | $6.19 | $6.09 | $6.26 | $6.05 |
| 2022-06-06 | $6.09 | $6.38 | $6.44 | $6.08 |
| 2022-06-07 | $6.38 | $6.03 | $6.39 | $5.84 |
| 2022-06-08 | $6.03 | $5.70 | $6.12 | $5.68 |
| 2022-06-09 | $5.70 | $5.72 | $5.92 | $5.65 |
| 2022-06-10 | $5.72 | $5.17 | $5.74 | $5.12 |
| 2022-06-11 | $5.17 | $4.74 | $5.58 | $4.68 |
| 2022-06-12 | $4.74 | $3.89 | $4.79 | $3.87 |
| 2022-06-13 | $3.89 | $3.48 | $3.98 | $3.21 |
| 2022-06-14 | $3.48 | $3.61 | $3.94 | $3.25 |
| 2022-06-15 | $3.61 | $4.16 | $4.28 | $3.06 |
| 2022-06-16 | $4.16 | $3.37 | $4.29 | $3.29 |
| 2022-06-17 | $3.37 | $3.74 | $3.84 | $3.34 |
| 2022-06-18 | $3.74 | $3.61 | $3.86 | $3.12 |
| 2022-06-19 | $3.61 | $4.13 | $4.52 | $3.40 |
| 2022-06-20 | $4.13 | $4.49 | $4.83 | $3.85 |
| 2022-06-21 | $4.49 | $4.39 | $4.85 | $4.32 |
| 2022-06-22 | $4.39 | $3.97 | $4.40 | $3.95 |
| 2022-06-23 | $3.97 | $4.39 | $4.48 | $3.96 |
| 2022-06-24 | $4.39 | $4.48 | $4.62 | $4.35 |
| 2022-06-25 | $4.48 | $4.56 | $4.67 | $4.28 |
| 2022-06-26 | $4.56 | $4.70 | $5.29 | $4.51 |
| 2022-06-27 | $4.70 | $5.11 | $5.25 | $4.66 |
| 2022-06-28 | $5.11 | $4.90 | $5.56 | $4.79 |
| 2022-06-29 | $4.90 | $4.69 | $5.13 | $4.61 |
| 2022-06-30 | $4.69 | $4.63 | $4.75 | $4.21 |
| 2022-07-01 | $4.63 | $4.52 | $4.82 | $4.35 |
| 2022-07-02 | $4.52 | $4.51 | $4.63 | $4.36 |
| 2022-07-03 | $4.51 | $4.56 | $4.70 | $4.47 |
| 2022-07-04 | $4.56 | $4.92 | $4.95 | $4.41 |
| 2022-07-05 | $4.92 | $4.92 | $5.09 | $4.61 |
| 2022-07-06 | $4.92 | $5.01 | $5.16 | $4.76 |
| 2022-07-07 | $5.01 | $5.11 | $5.24 | $4.89 |
| 2022-07-08 | $5.11 | $4.95 | $5.29 | $4.91 |
| 2022-07-09 | $4.95 | $5.01 | $5.09 | $4.95 |
| 2022-07-10 | $5.01 | $4.79 | $5.05 | $4.70 |
| 2022-07-11 | $4.78 | $4.34 | $4.78 | $4.28 |
| 2022-07-12 | $4.34 | $4.24 | $4.39 | $4.18 |
| 2022-07-13 | $4.24 | $4.59 | $4.60 | $4.19 |
| 2022-07-14 | $4.59 | $4.68 | $4.75 | $4.34 |
| 2022-07-15 | $4.69 | $4.60 | $4.79 | $4.53 |
| 2022-07-16 | $4.60 | $4.77 | $4.89 | $4.45 |
| 2022-07-17 | $4.77 | $4.97 | $5.17 | $4.64 |
| 2022-07-18 | $4.97 | $6.00 | $6.26 | $4.97 |
| 2022-07-19 | $6.00 | $6.08 | $6.35 | $5.63 |
| 2022-07-20 | $6.08 | $5.87 | $6.50 | $5.82 |
| 2022-07-21 | $5.87 | $6.42 | $6.55 | $5.64 |
| 2022-07-22 | $6.42 | $6.19 | $6.91 | $6.17 |
| 2022-07-23 | $6.19 | $6.64 | $6.89 | $6.14 |
| 2022-07-24 | $6.64 | $6.44 | $6.93 | $6.43 |
| 2022-07-25 | $6.44 | $6.02 | $6.65 | $5.98 |
| 2022-07-26 | $5.99 | $5.76 | $6.05 | $5.43 |
| 2022-07-27 | $5.76 | $6.83 | $6.91 | $5.63 |
| 2022-07-28 | $6.83 | $6.93 | $7.21 | $6.34 |
| 2022-07-29 | $6.93 | $6.67 | $7.16 | $6.52 |
| 2022-07-30 | $6.67 | $6.69 | $7.12 | $6.59 |
| 2022-07-31 | $6.69 | $6.72 | $7.30 | $6.61 |
| 2022-08-01 | $6.72 | $6.64 | $7.26 | $6.46 |
| 2022-08-02 | $6.64 | $6.65 | $6.99 | $6.21 |
| 2022-08-03 | $6.65 | $7.16 | $7.49 | $6.56 |
| 2022-08-04 | $7.16 | $7.43 | $7.72 | $7.12 |
| 2022-08-05 | $7.43 | $7.57 | $7.71 | $7.33 |
| 2022-08-06 | $7.57 | $7.25 | $7.58 | $7.21 |
| 2022-08-07 | $7.25 | $7.20 | $7.38 | $7.10 |
| 2022-08-08 | $7.20 | $7.32 | $7.57 | $7.18 |
| 2022-08-09 | $7.32 | $7.02 | $7.48 | $6.81 |
| 2022-08-10 | $7.02 | $7.11 | $7.31 | $6.64 |
| 2022-08-11 | $7.11 | $6.92 | $7.27 | $6.80 |
| 2022-08-12 | $6.92 | $7.03 | $7.10 | $6.73 |
| 2022-08-13 | $7.03 | $6.65 | $7.16 | $6.59 |
| 2022-08-14 | $6.65 | $6.37 | $6.90 | $6.34 |
| 2022-08-15 | $6.37 | $6.21 | $6.80 | $6.06 |
| 2022-08-16 | $6.21 | $6.20 | $6.36 | $6.10 |
| 2022-08-17 | $6.20 | $6.10 | $6.44 | $5.95 |
| 2022-08-18 | $6.10 | $5.77 | $6.41 | $5.60 |
| 2022-08-19 | $5.77 | $5.11 | $5.80 | $5.08 |
| 2022-08-20 | $5.11 | $5.04 | $5.34 | $4.84 |
| 2022-08-21 | $5.03 | $5.19 | $5.35 | $4.86 |
| 2022-08-22 | $5.19 | $5.20 | $5.22 | $4.90 |
| 2022-08-23 | $5.20 | $5.24 | $5.30 | $5.01 |
| 2022-08-24 | $5.24 | $5.31 | $5.58 | $5.06 |
| 2022-08-25 | $5.31 | $5.37 | $5.49 | $5.17 |
| 2022-08-26 | $5.37 | $4.77 | $5.38 | $4.72 |
| 2022-08-27 | $4.77 | $4.75 | $4.84 | $4.66 |
| 2022-08-28 | $4.75 | $4.65 | $5.06 | $4.62 |
| 2022-08-29 | $4.65 | $4.98 | $5.02 | $4.60 |
| 2022-08-30 | $4.98 | $4.80 | $5.08 | $4.67 |
| 2022-08-31 | $4.80 | $4.75 | $5.00 | $4.72 |
| 2022-09-01 | $4.75 | $4.76 | $4.82 | $4.59 |
| 2022-09-02 | $4.77 | $4.70 | $4.87 | $4.63 |
| 2022-09-03 | $4.70 | $4.75 | $4.79 | $4.66 |
| 2022-09-04 | $4.75 | $4.79 | $4.82 | $4.70 |
| 2022-09-05 | $4.79 | $4.74 | $4.84 | $4.62 |
| 2022-09-06 | $4.74 | $4.30 | $4.81 | $4.29 |
| 2022-09-07 | $4.30 | $4.42 | $4.48 | $4.17 |
| 2022-09-08 | $4.42 | $4.50 | $4.56 | $4.35 |
| 2022-09-09 | $4.50 | $5.05 | $5.29 | $4.49 |
| 2022-09-10 | $5.05 | $5.05 | $5.13 | $4.92 |
| 2022-09-11 | $5.05 | $5.68 | $5.82 | $4.96 |
| 2022-09-12 | $5.68 | $5.49 | $5.68 | $5.22 |
| 2022-09-13 | $5.49 | $5.14 | $5.89 | $5.02 |
| 2022-09-14 | $5.14 | $5.10 | $5.26 | $4.83 |
| 2022-09-15 | $5.10 | $4.91 | $5.36 | $4.86 |
| 2022-09-16 | $4.91 | $4.66 | $4.98 | $4.56 |
| 2022-09-17 | $4.66 | $5.63 | $5.75 | $4.66 |
| 2022-09-18 | $5.63 | $5.08 | $5.72 | $5.02 |
| 2022-09-19 | $5.08 | $5.87 | $6.19 | $4.93 |
| 2022-09-20 | $5.87 | $5.73 | $6.00 | $5.56 |
| 2022-09-21 | $5.73 | $5.79 | $6.39 | $5.50 |
| 2022-09-22 | $5.79 | $5.90 | $6.03 | $5.61 |
| 2022-09-23 | $5.90 | $5.68 | $6.10 | $5.44 |
| 2022-09-24 | $5.68 | $5.42 | $5.71 | $5.37 |
| 2022-09-25 | $5.42 | $5.72 | $5.76 | $5.34 |
| 2022-09-26 | $5.72 | $5.51 | $5.81 | $5.36 |
| 2022-09-27 | $5.51 | $5.41 | $5.80 | $5.29 |
| 2022-09-28 | $5.41 | $5.37 | $5.47 | $5.21 |
| 2022-09-29 | $5.37 | $5.44 | $5.50 | $5.27 |
| 2022-09-30 | $5.44 | $5.40 | $5.58 | $5.35 |
| 2022-10-01 | $5.40 | $5.24 | $5.44 | $5.18 |
| 2022-10-02 | $5.24 | $5.00 | $5.32 | $4.98 |
| 2022-10-03 | $5.00 | $5.18 | $5.22 | $4.95 |
| 2022-10-04 | $5.18 | $5.26 | $5.37 | $5.16 |
| 2022-10-05 | $5.26 | $5.20 | $5.28 | $5.07 |
| 2022-10-06 | $5.20 | $5.16 | $5.42 | $5.12 |
| 2022-10-07 | $5.16 | $5.18 | $5.25 | $5.06 |
| 2022-10-08 | $5.18 | $5.16 | $5.24 | $5.10 |
| 2022-10-09 | $5.16 | $5.27 | $5.32 | $5.12 |
| 2022-10-10 | $5.27 | $5.13 | $5.36 | $5.11 |
| 2022-10-11 | $5.13 | $4.70 | $5.17 | $4.61 |
| 2022-10-12 | $4.70 | $4.71 | $4.78 | $4.62 |
| 2022-10-13 | $4.71 | $4.55 | $4.74 | $4.18 |
| 2022-10-14 | $4.55 | $4.51 | $4.76 | $4.44 |
| 2022-10-15 | $4.51 | $4.43 | $4.56 | $4.40 |
| 2022-10-16 | $4.43 | $4.50 | $4.59 | $4.42 |
| 2022-10-17 | $4.50 | $4.55 | $4.59 | $4.47 |
| 2022-10-18 | $4.55 | $4.41 | $4.64 | $4.32 |
| 2022-10-19 | $4.41 | $4.25 | $4.43 | $4.23 |
| 2022-10-20 | $4.25 | $4.20 | $4.38 | $4.14 |
| 2022-10-21 | $4.20 | $4.45 | $4.54 | $3.98 |
| 2022-10-22 | $4.45 | $4.47 | $4.60 | $4.41 |
| 2022-10-23 | $4.47 | $4.64 | $4.69 | $4.43 |
| 2022-10-24 | $4.64 | $4.50 | $4.70 | $4.48 |
| 2022-10-25 | $4.50 | $4.74 | $5.00 | $4.43 |
| 2022-10-26 | $4.74 | $4.69 | $4.82 | $4.25 |
| 2022-10-27 | $4.69 | $4.61 | $5.06 | $4.57 |
| 2022-10-28 | $4.61 | $4.97 | $5.11 | $4.54 |
| 2022-10-29 | $4.97 | $4.92 | $5.12 | $4.84 |
| 2022-10-30 | $4.92 | $4.79 | $5.14 | $4.71 |
| 2022-10-31 | $4.79 | $4.74 | $4.89 | $4.64 |
| 2022-11-01 | $4.74 | $4.51 | $4.78 | $4.45 |
| 2022-11-02 | $4.51 | $4.23 | $4.53 | $4.15 |
| 2022-11-03 | $4.23 | $4.36 | $4.57 | $4.22 |
| 2022-11-04 | $4.36 | $4.73 | $4.77 | $4.31 |
| 2022-11-05 | $4.73 | $5.12 | $5.25 | $4.70 |
| 2022-11-06 | $5.12 | $4.74 | $5.24 | $4.72 |
| 2022-11-07 | $4.74 | $4.60 | $4.84 | $4.52 |
| 2022-11-08 | $4.60 | $3.92 | $4.65 | $3.23 |
| 2022-11-09 | $3.92 | $2.87 | $3.93 | $2.79 |
| 2022-11-10 | $2.87 | $3.52 | $3.64 | $2.82 |
| 2022-11-11 | $3.52 | $3.21 | $3.52 | $2.91 |
| 2022-11-12 | $3.20 | $2.88 | $3.21 | $2.84 |
| 2022-11-13 | $2.88 | $2.88 | $3.32 | $2.81 |
| 2022-11-14 | $2.88 | $2.99 | $3.06 | $2.61 |
| 2022-11-15 | $2.99 | $2.93 | $3.09 | $2.89 |
| 2022-11-16 | $2.93 | $2.98 | $3.07 | $2.82 |
| 2022-11-17 | $2.98 | $2.87 | $3.03 | $2.83 |
| 2022-11-18 | $2.87 | $3.16 | $3.22 | $2.87 |
| 2022-11-19 | $3.16 | $3.31 | $3.38 | $3.04 |
| 2022-11-20 | $3.31 | $3.03 | $3.34 | $2.95 |
| 2022-11-21 | $3.03 | $3.15 | $3.19 | $2.90 |
| 2022-11-22 | $3.15 | $3.25 | $3.27 | $2.85 |
| 2022-11-23 | $3.25 | $3.45 | $3.49 | $3.15 |
| 2022-11-24 | $3.45 | $3.32 | $3.47 | $3.23 |
| 2022-11-25 | $3.32 | $3.22 | $3.33 | $3.17 |
| 2022-11-26 | $3.22 | $3.56 | $3.62 | $3.21 |
| 2022-11-27 | $3.56 | $3.83 | $3.94 | $3.53 |
| 2022-11-28 | $3.83 | $4.06 | $4.25 | $3.52 |
| 2022-11-29 | $4.06 | $4.08 | $4.21 | $4.02 |
| 2022-11-30 | $4.08 | $4.09 | $4.42 | $3.93 |
| 2022-12-01 | $4.09 | $3.89 | $4.10 | $3.85 |
| 2022-12-02 | $3.89 | $3.97 | $4.05 | $3.78 |
| 2022-12-03 | $3.97 | $3.87 | $4.05 | $3.86 |
| 2022-12-04 | $3.87 | $3.99 | $4.03 | $3.87 |
| 2022-12-05 | $3.99 | $3.95 | $4.27 | $3.89 |
| 2022-12-06 | $3.95 | $4.19 | $4.34 | $3.92 |
| 2022-12-07 | $4.19 | $3.90 | $4.20 | $3.85 |
| 2022-12-08 | $3.90 | $3.96 | $3.97 | $3.76 |
| 2022-12-09 | $3.96 | $3.91 | $4.03 | $3.87 |
| 2022-12-10 | $3.91 | $4.08 | $4.15 | $3.89 |
| 2022-12-11 | $4.08 | $4.29 | $4.57 | $4.03 |
| 2022-12-12 | $4.29 | $4.40 | $4.45 | $4.16 |
| 2022-12-13 | $4.40 | $4.08 | $4.41 | $3.92 |
| 2022-12-14 | $4.08 | $4.03 | $4.14 | $3.94 |
| 2022-12-15 | $4.03 | $3.96 | $4.08 | $3.93 |
| 2022-12-16 | $3.96 | $3.45 | $4.06 | $3.40 |
| 2022-12-17 | $3.45 | $3.55 | $3.57 | $3.26 |
| 2022-12-18 | $3.55 | $3.48 | $3.56 | $3.43 |
| 2022-12-19 | $3.48 | $3.42 | $3.60 | $3.32 |
| 2022-12-20 | $3.42 | $3.53 | $3.59 | $3.38 |
| 2022-12-21 | $3.53 | $3.57 | $3.59 | $3.45 |
| 2022-12-22 | $3.57 | $3.60 | $3.67 | $3.48 |
| 2022-12-23 | $3.60 | $3.57 | $3.72 | $3.52 |
| 2022-12-24 | $3.57 | $3.60 | $3.66 | $3.54 |
| 2022-12-25 | $3.60 | $3.58 | $3.62 | $3.53 |
| 2022-12-26 | $3.58 | $3.58 | $3.62 | $3.56 |
| 2022-12-27 | $3.58 | $3.65 | $3.66 | $3.56 |
| 2022-12-28 | $3.65 | $3.61 | $3.67 | $3.54 |
| 2022-12-29 | $3.61 | $3.61 | $3.66 | $3.56 |
| 2022-12-30 | $3.61 | $3.60 | $3.65 | $3.56 |
| 2022-12-31 | $3.60 | $3.63 | $3.65 | $3.58 |
| 2023-01-01 | $3.63 | $3.86 | $3.96 | $3.61 |
| 2023-01-02 | $3.86 | $3.94 | $3.99 | $3.79 |
| 2023-01-03 | $3.94 | $4.00 | $4.05 | $3.87 |
| 2023-01-04 | $4.00 | $4.05 | $4.20 | $3.99 |
| 2023-01-05 | $4.05 | $4.00 | $4.11 | $3.96 |
| 2023-01-06 | $4.00 | $4.03 | $4.07 | $3.89 |
| 2023-01-07 | $4.03 | $4.16 | $4.25 | $4.01 |
| 2023-01-08 | $4.16 | $4.44 | $4.47 | $4.08 |
| 2023-01-09 | $4.44 | $4.60 | $5.00 | $4.37 |
| 2023-01-10 | $4.60 | $4.91 | $5.07 | $4.47 |
| 2023-01-11 | $4.91 | $4.99 | $5.19 | $4.71 |
| 2023-01-12 | $4.99 | $4.85 | $5.08 | $4.53 |
| 2023-01-13 | $4.85 | $4.94 | $5.00 | $4.70 |
| 2023-01-14 | $4.94 | $5.20 | $5.56 | $4.92 |
| 2023-01-15 | $5.20 | $5.13 | $5.31 | $4.91 |
| 2023-01-16 | $5.13 | $4.96 | $5.33 | $4.78 |
| 2023-01-17 | $4.96 | $4.91 | $5.13 | $4.86 |
| 2023-01-18 | $4.91 | $4.50 | $4.94 | $4.48 |
| 2023-01-19 | $4.50 | $4.84 | $4.85 | $4.49 |
| 2023-01-20 | $4.84 | $5.19 | $5.25 | $4.79 |
| 2023-01-21 | $5.19 | $5.51 | $6.00 | $5.06 |
| 2023-01-22 | $5.51 | $5.55 | $5.87 | $5.38 |
| 2023-01-23 | $5.55 | $5.60 | $5.96 | $5.54 |
| 2023-01-24 | $5.60 | $5.45 | $5.96 | $5.33 |
| 2023-01-25 | $5.45 | $6.04 | $6.24 | $5.29 |
| 2023-01-26 | $6.04 | $6.11 | $6.42 | $5.94 |
| 2023-01-27 | $6.11 | $6.27 | $6.41 | $5.88 |
| 2023-01-28 | $6.27 | $6.04 | $6.38 | $5.94 |
| 2023-01-29 | $6.04 | $6.23 | $6.32 | $5.94 |
| 2023-01-30 | $6.23 | $5.80 | $6.32 | $5.66 |
| 2023-01-31 | $5.80 | $5.80 | $5.82 | $5.80 |
| 2023-02-01 | $5.86 | $6.04 | $6.10 | $5.51 |
| 2023-02-02 | $6.04 | $5.89 | $6.28 | $5.84 |
| 2023-02-03 | $5.89 | $5.96 | $6.02 | $5.80 |
| 2023-02-04 | $5.96 | $5.90 | $6.01 | $5.86 |
| 2023-02-05 | $5.90 | $5.79 | $5.94 | $5.59 |
| 2023-02-06 | $5.79 | $5.60 | $5.81 | $5.57 |
| 2023-02-07 | $5.60 | $5.96 | $5.98 | $5.58 |
| 2023-02-08 | $5.96 | $5.75 | $6.15 | $5.65 |
| 2023-02-09 | $5.75 | $5.07 | $5.80 | $4.93 |
| 2023-02-10 | $5.07 | $5.07 | $5.13 | $4.92 |
| 2023-02-11 | $5.07 | $5.34 | $5.40 | $5.02 |
| 2023-02-12 | $5.34 | $5.23 | $5.41 | $5.08 |
| 2023-02-13 | $5.23 | $5.01 | $5.32 | $4.76 |
| 2023-02-14 | $5.01 | $5.24 | $5.26 | $4.94 |
| 2023-02-15 | $5.24 | $5.63 | $5.68 | $5.17 |
| 2023-02-16 | $5.63 | $5.17 | $5.77 | $5.14 |
| 2023-02-17 | $5.17 | $5.51 | $5.59 | $5.15 |
| 2023-02-18 | $5.51 | $5.66 | $5.77 | $5.51 |
| 2023-02-19 | $5.65 | $5.59 | $5.79 | $5.49 |
| 2023-02-20 | $5.59 | $5.88 | $5.96 | $5.45 |
| 2023-02-21 | $5.88 | $5.55 | $6.01 | $5.45 |
| 2023-02-22 | $5.55 | $5.52 | $5.62 | $5.35 |
| 2023-02-23 | $5.52 | $5.44 | $5.61 | $5.42 |
| 2023-02-24 | $5.44 | $5.17 | $5.39 | $5.04 |
| 2023-02-25 | $5.18 | $5.04 | $5.19 | $4.86 |
| 2023-02-26 | $5.04 | $5.25 | $5.33 | $5.15 |
| 2023-02-27 | $5.25 | $5.07 | $5.26 | $5.00 |
| 2023-02-28 | $5.06 | $5.01 | $5.18 | $4.92 |
| 2023-03-01 | $5.01 | $5.08 | $5.22 | $4.97 |
| 2023-03-02 | $5.07 | $5.00 | $5.08 | $4.96 |
| 2023-03-03 | $5.00 | $4.81 | $4.95 | $4.58 |
| 2023-03-04 | $4.81 | $4.75 | $4.87 | $4.62 |
| 2023-03-05 | $4.75 | $4.77 | $4.89 | $4.68 |
| 2023-03-06 | $4.77 | $4.81 | $4.85 | $4.75 |
| 2023-03-07 | $4.81 | $4.74 | $4.84 | $4.60 |
| 2023-03-08 | $4.74 | $4.37 | $4.67 | $4.27 |
| 2023-03-09 | $4.37 | $3.96 | $4.22 | $3.88 |
| 2023-03-10 | $3.96 | $4.05 | $4.11 | $3.93 |
| 2023-03-11 | $4.05 | $3.81 | $4.19 | $3.63 |
| 2023-03-12 | $3.81 | $4.53 | $4.55 | $3.77 |
| 2023-03-13 | $4.53 | $4.48 | $4.74 | $4.21 |
| 2023-03-14 | $4.48 | $4.28 | $4.68 | $4.17 |
| 2023-03-15 | $4.28 | $4.11 | $4.47 | $4.00 |
| 2023-03-16 | $4.11 | $4.12 | $4.38 | $4.03 |
| 2023-03-17 | $4.12 | $4.45 | $4.48 | $4.09 |
| 2023-03-18 | $4.45 | $4.26 | $4.63 | $4.22 |
| 2023-03-19 | $4.26 | $4.29 | $4.44 | $4.24 |
| 2023-03-20 | $4.29 | $4.07 | $4.38 | $4.04 |
| 2023-03-21 | $4.07 | $4.14 | $4.23 | $3.93 |
| 2023-03-22 | $4.14 | $4.00 | $4.14 | $3.82 |
| 2023-03-23 | $4.00 | $4.17 | $4.18 | $3.99 |
| 2023-03-24 | $4.17 | $4.09 | $4.22 | $3.93 |
| 2023-03-25 | $4.09 | $4.01 | $4.25 | $3.94 |
| 2023-03-26 | $4.01 | $4.11 | $4.20 | $3.98 |
| 2023-03-27 | $4.11 | $3.92 | $4.12 | $3.82 |
| 2023-03-28 | $3.92 | $4.07 | $4.15 | $3.88 |
| 2023-03-29 | $4.07 | $4.11 | $4.22 | $4.06 |
| 2023-03-30 | $4.11 | $4.06 | $4.20 | $3.99 |
| 2023-03-31 | $4.06 | $4.18 | $4.21 | $4.04 |
| 2023-04-01 | $4.18 | $4.26 | $4.29 | $4.17 |
| 2023-04-02 | $4.26 | $4.18 | $4.39 | $4.08 |
| 2023-04-03 | $4.18 | $4.26 | $4.39 | $4.04 |
| 2023-04-04 | $4.26 | $4.24 | $4.36 | $4.16 |
| 2023-04-05 | $4.24 | $4.23 | $4.37 | $4.17 |
| 2023-04-06 | $4.23 | $4.23 | $4.24 | $4.15 |
| 2023-04-07 | $4.23 | $4.20 | $4.35 | $4.14 |
| 2023-04-08 | $4.20 | $4.20 | $4.32 | $4.18 |
| 2023-04-09 | $4.20 | $4.19 | $4.23 | $4.15 |
| 2023-04-10 | $4.19 | $4.33 | $4.34 | $4.16 |
| 2023-04-11 | $4.33 | $4.34 | $4.40 | $4.28 |
| 2023-04-12 | $4.34 | $4.50 | $4.74 | $4.18 |
| 2023-04-13 | $4.50 | $4.48 | $4.55 | $4.42 |
| 2023-04-14 | $4.48 | $4.57 | $4.68 | $4.38 |
| 2023-04-15 | $4.57 | $4.55 | $4.57 | $4.47 |
| 2023-04-16 | $4.55 | $4.53 | $4.56 | $4.45 |
| 2023-04-17 | $4.53 | $4.48 | $4.60 | $4.37 |
| 2023-04-18 | $4.49 | $4.50 | $4.57 | $4.42 |
| 2023-04-19 | $4.50 | $4.15 | $4.51 | $4.08 |
| 2023-04-20 | $4.15 | $4.08 | $4.22 | $4.02 |
| 2023-04-21 | $4.08 | $3.89 | $4.10 | $3.84 |
| 2023-04-22 | $3.89 | $3.97 | $3.98 | $3.86 |
| 2023-04-23 | $3.97 | $3.96 | $4.04 | $3.91 |
| 2023-04-24 | $3.96 | $3.96 | $4.03 | $3.89 |
| 2023-04-25 | $3.96 | $4.00 | $4.01 | $3.84 |
| 2023-04-26 | $4.00 | $3.92 | $4.14 | $3.79 |
| 2023-04-27 | $3.92 | $4.09 | $4.16 | $3.91 |
| 2023-04-28 | $4.09 | $4.03 | $4.10 | $3.97 |
| 2023-04-29 | $4.03 | $4.08 | $4.11 | $4.02 |
| 2023-04-30 | $4.08 | $3.88 | $4.09 | $3.88 |
| 2023-05-01 | $3.88 | $3.86 | $3.92 | $3.79 |
| 2023-05-02 | $3.86 | $3.83 | $3.88 | $3.81 |
| 2023-05-03 | $3.83 | $3.87 | $3.88 | $3.76 |
| 2023-05-04 | $3.87 | $3.78 | $3.89 | $3.77 |
| 2023-05-05 | $3.78 | $3.80 | $3.84 | $3.70 |
| 2023-05-06 | $3.80 | $3.58 | $3.82 | $3.52 |
| 2023-05-07 | $3.58 | $3.55 | $3.64 | $3.53 |
| 2023-05-08 | $3.55 | $3.37 | $3.58 | $3.25 |
| 2023-05-09 | $3.37 | $3.34 | $3.39 | $3.31 |
| 2023-05-10 | $3.34 | $3.34 | $3.39 | $3.18 |
| 2023-05-11 | $3.34 | $3.34 | $3.34 | $3.34 |
| 2023-05-12 | $3.22 | $3.31 | $3.34 | $3.13 |
| 2023-05-13 | $3.31 | $3.25 | $3.36 | $3.22 |
| 2023-05-14 | $3.26 | $3.31 | $3.39 | $3.22 |
| 2023-05-15 | $3.31 | $3.37 | $3.42 | $3.28 |
| 2023-05-16 | $3.37 | $3.37 | $3.37 | $3.37 |
| Paar | Vahetus |
|---|---|
| APE/ETH | bilaxy |
News
