Dark

AAPLUSD
Apple Tokenized Stock (FTX:AAPL/USD)
crypto

Inactive

Nov 11, 2022 10:27:00 PM EST

153.34USD-22.825%(-45.35)70

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-12	175.3700	175.3700	150.0000	153.3400	-22.825%	7	0.000%
2022-11-11	136.3600	234.0000	134.6400	198.6900	+46.096%	512	-22.825%
2022-11-10	165.3000	650.0000	134.6400	136.0000	-17.725%	888	+12.750%
2022-11-09	138.8200	211.9900	134.0800	165.3000	+19.075%	3,503	-7.235%
2022-11-08	138.8800	141.4200	130.8300	138.8200	-0.043%	2,016	+10.460%
2022-11-07	137.6200	139.2900	135.7300	138.8800	+0.916%	3,967	+10.412%
2022-11-06	139.0400	139.2000	136.6900	137.6200	-1.021%	398	+11.423%
2022-11-05	138.8800	139.1800	138.1400	139.0400	+0.115%	33	+10.285%
2022-11-04	137.8900	142.3600	134.4800	138.8800	+0.718%	1,576	+10.412%
2022-11-03	144.3200	145.5000	137.6200	137.8900	-4.455%	449	+11.205%
2022-11-02	150.7200	151.8700	144.0500	144.3200	-4.170%	1,739	+6.250%
2022-11-01	153.4100	155.6000	149.2300	150.6000	-1.832%	352	+1.819%
2022-10-31	156.0500	156.0500	152.0600	153.4100	-1.692%	261	-0.046%
2022-10-30	156.2300	156.8400	155.3700	156.0500	-0.115%	62	-1.737%
2022-10-29	156.3100	156.9900	155.3700	156.2300	-0.051%	173	-1.850%
2022-10-28	145.7500	157.1800	144.2600	156.3100	+7.245%	1,039	-1.900%
2022-10-27	150.0800	150.2000	134.5900	145.7500	-2.885%	1,295	+5.208%
2022-10-26	150.5900	151.9300	148.1000	150.0800	-0.339%	209	+2.172%
2022-10-25	149.7700	152.3300	148.8500	150.5900	+0.548%	854	+1.826%
2022-10-24	147.7600	150.3500	145.8100	149.7700	+1.360%	382	+2.384%
2022-10-23	147.5200	148.1900	147.0000	147.7600	+0.163%	11	+3.776%
2022-10-22	148.3600	148.4600	147.0500	147.5200	-0.566%	3	+3.945%
2022-10-21	142.4300	148.4600	141.4500	148.3600	+4.163%	330	+3.357%
2022-10-20	143.5000	145.8700	142.3600	142.4300	-0.746%	119	+7.660%
2022-10-19	145.1700	146.0000	141.7900	143.5000	-1.150%	161	+6.857%
2022-10-18	143.9200	146.9100	140.8700	145.1700	+0.869%	1,702	+5.628%
2022-10-17	139.1700	143.9900	138.1800	143.9200	+3.413%	687	+6.545%
2022-10-16	139.1400	139.1700	137.7300	139.1700	+0.022%	7	+10.182%
2022-10-15	138.6900	139.3200	137.8600	139.1400	+0.324%	18	+10.206%
2022-10-14	142.7700	144.6400	138.5800	138.6900	-2.858%	146	+10.563%
2022-10-13	138.8800	143.6800	134.0000	142.7700	+2.801%	478	+7.404%
2022-10-12	139.4700	141.0000	138.4000	138.8800	-0.423%	246	+10.412%
2022-10-11	140.9700	141.4900	138.5200	139.4700	-1.064%	507	+9.945%
2022-10-10	140.2300	142.0200	138.9000	140.9700	+0.528%	571	+8.775%
2022-10-09	140.7500	141.1500	139.8100	140.2300	-0.369%	6	+9.349%
2022-10-08	140.5700	140.9400	139.6500	140.7500	+0.128%	11	+8.945%
2022-10-07	145.2500	145.6300	139.7500	140.5700	-3.222%	585	+9.084%
2022-10-06	147.2900	147.6800	144.9000	145.2500	-1.432%	119	+5.570%
2022-10-05	146.3500	147.5100	143.3500	147.3600	+0.690%	592	+4.058%
2022-10-04	143.2600	146.4200	143.0800	146.3500	+2.157%	770	+4.776%
2022-10-03	137.8300	143.2900	136.4700	143.2600	+3.940%	1,649	+7.036%
2022-10-02	139.1500	139.1800	137.8100	137.8300	-0.949%	17	+11.253%
2022-10-01	137.8900	139.3500	137.8900	139.1500	+0.914%	9	+10.198%
2022-09-30	142.9000	143.7600	137.8900	137.8900	-3.506%	580	+11.205%
2022-09-29	149.6400	149.9100	140.8900	142.9000	-4.504%	1,106	+7.306%
2022-09-28	152.2300	152.5800	145.0600	149.6400	-1.701%	2,325	+2.473%
2022-09-27	151.2100	154.7100	150.2800	152.2300	+0.675%	1,003	+0.729%
2022-09-26	150.8200	153.9200	149.1800	151.2100	+0.259%	795	+1.409%
2022-09-25	151.2000	151.5100	150.7600	150.8200	-0.251%	14	+1.671%
2022-09-24	150.4800	151.5200	150.3000	151.2000	+0.478%	2	+1.415%
2022-09-23	153.3700	153.6900	148.7600	150.4800	-1.884%	1,126	+1.901%
2022-09-22	152.5500	155.0000	151.1000	153.3700	+0.538%	1,107	-0.020%
2022-09-21	156.9400	158.6100	152.2400	152.5500	-2.797%	540	+0.518%
2022-09-20	155.0000	158.2600	153.3000	156.9400	+1.252%	162	-2.294%
2022-09-19	151.6700	155.0100	149.0000	155.0000	+2.270%	280	-1.071%
2022-09-18	150.6300	152.0000	150.6200	151.5600	+0.617%	44	+1.174%
2022-09-17	150.9700	151.8800	150.5000	150.6300	-0.225%	8	+1.799%
2022-09-16	151.3200	151.7800	148.6900	150.9700	-0.231%	3,120	+1.570%
2022-09-15	156.2000	156.2800	151.3200	151.3200	-3.124%	1,699	+1.335%
2022-09-14	154.5300	157.3000	153.6200	156.2000	+1.081%	682	-1.831%
2022-09-13	164.2600	164.9100	153.6400	154.5300	-5.924%	598	-0.770%
2022-09-12	158.4600	164.4600	157.5700	164.2600	+3.660%	118	-6.648%
2022-09-11	158.1300	158.4600	157.2000	158.4600	+0.209%	9	-3.231%
2022-09-10	157.9800	158.2600	157.0000	158.1300	+0.095%	5	-3.029%
2022-09-09	154.7900	157.9800	154.7900	157.9800	+2.061%	941	-2.937%
2022-09-08	155.9000	157.0700	152.8500	154.7900	-0.712%	869	-0.937%
2022-09-07	154.8000	156.8200	153.5200	155.9000	+0.711%	133	-1.642%
2022-09-06	156.8800	157.9800	154.0000	154.8000	-1.326%	304	-0.943%
2022-09-05	155.6900	157.0700	155.3700	156.8800	+0.764%	87	-2.257%
2022-09-04	155.3900	156.9200	155.3800	155.6900	+0.193%	7	-1.509%
2022-09-03	156.2400	156.9600	155.2500	155.3900	-0.544%	5	-1.319%
2022-09-02	158.7200	160.5200	155.2200	156.2400	-1.562%	304	-1.856%
2022-09-01	156.2400	159.1900	154.6700	158.7200	+1.587%	1,883	-3.390%
2022-08-31	159.0500	160.9600	156.1000	156.2400	-1.767%	200	-1.856%
2022-08-30	161.9700	163.5000	157.9200	159.0500	-1.803%	654	-3.590%
2022-08-29	162.7600	163.0500	160.0000	161.9700	-0.485%	666	-5.328%
2022-08-28	163.0400	163.1000	161.4700	162.7600	-0.172%	5	-5.788%
2022-08-27	163.3400	163.3400	161.3400	163.0400	-0.184%	229	-5.949%
2022-08-26	170.5200	171.1500	163.0000	163.3400	-4.211%	1,053	-6.122%
2022-08-25	168.5200	170.5200	168.5200	170.5200	+1.187%	480	-10.075%
2022-08-24	167.9700	168.5800	166.4800	168.5200	+0.327%	201	-9.008%
2022-08-23	168.2800	168.9400	166.6100	167.9700	-0.184%	1,383	-8.710%
2022-08-22	171.1500	171.1500	167.5400	168.2800	-1.677%	310	-8.878%
2022-08-21	170.2000	171.4900	170.2000	171.1500	+0.558%	5	-10.406%
2022-08-20	171.6800	171.7400	170.1900	170.2000	-0.862%	16	-9.906%
2022-08-19	174.0800	174.6200	171.4700	171.6800	-1.379%	1,250	-10.683%
2022-08-18	173.6200	175.0000	172.8000	174.0800	+0.265%	325	-11.914%
2022-08-17	173.6100	176.2700	172.3200	173.6200	+0.006%	1,214	-11.681%
2022-08-16	173.3400	173.8700	171.9200	173.6100	+0.156%	1,228	-11.676%
2022-08-15	171.6000	173.5500	170.6200	173.3400	+1.014%	89	-11.538%
2022-08-14	172.8000	172.9300	171.4700	171.6000	-0.694%	10	-10.641%
2022-08-13	172.0300	173.0000	171.4700	172.8000	+0.448%	906	-11.262%
2022-08-12	169.1300	172.2500	168.7400	172.0300	+1.715%	849	-10.864%
2022-08-11	169.1700	171.3100	168.4400	169.1300	-0.024%	496	-9.336%
2022-08-10	165.0600	169.6000	164.6700	169.1700	+2.490%	1,226	-9.357%
2022-08-09	165.3200	165.9900	163.6200	165.0600	-0.157%	1,020	-7.100%
2022-08-08	164.2800	167.9600	164.2800	165.3200	+0.633%	593	-7.247%
2022-08-07	165.5500	165.5600	164.2800	164.2800	-0.767%	24	-6.659%
2022-08-06	165.6200	165.7300	164.3600	165.5500	-0.042%	2	-7.375%
2022-08-05	165.8900	166.7000	163.0100	165.6200	-0.163%	1,373	-7.415%
2022-08-04	165.7400	167.3600	164.7400	165.8900	+0.091%	175	-7.565%
2022-08-03	159.9300	166.7800	159.8400	165.7400	+3.633%	206	-7.482%
2022-08-02	161.6300	162.6900	159.8400	159.9300	-1.052%	286	-4.121%
2022-08-01	162.4600	163.7800	161.1000	161.6300	-0.511%	165	-5.129%
2022-07-31	161.8000	162.7900	161.6500	162.4600	+0.408%	27	-5.614%
2022-07-30	162.9000	163.2100	161.6300	161.8000	-0.675%	358	-5.229%
2022-07-29	162.7200	166.1400	160.0800	162.9000	+0.111%	1,103	-5.869%
2022-07-28	157.1000	168.0000	154.6800	162.7200	+3.577%	519	-5.765%
2022-07-27	152.8100	158.1800	152.4600	157.1000	+2.807%	2,084	-2.393%
2022-07-26	152.9300	153.2300	151.0300	152.8100	-0.078%	2,129	+0.347%
2022-07-25	154.3800	155.5300	152.5800	152.9300	-0.830%	124	+0.268%
2022-07-24	154.5000	154.5000	153.6900	154.2100	-0.188%	5	-0.564%
2022-07-23	154.7700	154.7900	153.5500	154.5000	-0.071%	30	-0.751%
2022-07-22	154.8500	156.3800	153.4400	154.6100	-0.155%	698	-0.821%
2022-07-21	152.6400	155.9100	151.9300	154.8500	+1.448%	365	-0.975%
2022-07-20	151.8900	153.8800	151.0000	152.6400	+0.494%	2,798	+0.459%
2022-07-19	146.8800	151.9500	146.8100	151.8900	+3.411%	63	+0.955%
2022-07-18	151.0000	152.1900	146.4900	146.8800	-2.728%	212	+4.398%
2022-07-17	150.7000	151.2600	149.7500	151.0000	+0.199%	12	+1.550%
2022-07-16	150.4000	150.9600	149.6600	150.7000	+0.199%	2	+1.752%
2022-07-15	149.4800	150.9300	148.3500	150.4000	+0.615%	126	+1.955%
2022-07-14	144.7500	149.4800	143.5300	149.4800	+3.268%	2,172	+2.582%
2022-07-13	145.7300	146.9200	142.3500	144.7500	-0.672%	611	+5.934%
2022-07-12	144.9500	148.6200	143.3600	145.7300	+0.538%	628	+5.222%
2022-07-11	146.2100	147.1300	144.0800	144.9500	-0.862%	1,382	+5.788%
2022-07-10	147.3800	147.5200	146.1400	146.2100	-0.794%	30	+4.877%
2022-07-09	147.4400	147.6400	146.6200	147.3800	-0.041%	88	+4.044%
2022-07-08	146.2000	147.6400	144.7100	147.4400	+0.848%	352	+4.002%
2022-07-07	142.8300	146.6500	142.6900	146.2000	+2.295%	283	+4.884%
2022-07-06	141.6800	144.2300	140.3900	142.9200	+0.875%	294	+7.291%
2022-07-05	140.0200	141.7600	137.1800	141.6800	+1.186%	1,263	+8.230%
2022-07-04	139.3300	140.0400	137.8800	140.0200	+0.495%	4	+9.513%
2022-07-03	138.6800	139.6300	138.6800	139.3300	+0.469%	29	+10.055%
2022-07-02	138.7300	139.7500	138.6600	138.6800	-0.036%	31	+10.571%
2022-07-01	136.9000	139.2100	135.6900	138.7300	+1.337%	456	+10.531%
2022-06-30	139.5600	139.6700	134.0400	136.9000	-1.906%	2,836	+12.009%
2022-06-29	137.9000	140.7900	137.0000	139.5600	+1.204%	64	+9.874%
2022-06-28	142.3000	143.4800	137.1300	137.9000	-3.044%	107	+11.197%
2022-06-27	141.5900	143.5000	141.1800	142.2300	+0.452%	29	+7.811%
2022-06-26	141.9500	142.2600	141.2300	141.5900	-0.254%	15	+8.299%
2022-06-25	141.4200	141.9500	141.2400	141.9500	+0.375%	73	+8.024%
2022-06-24	138.3900	141.9400	138.3200	141.4200	+2.189%	63	+8.429%
2022-06-23	134.7300	138.8200	134.4800	138.3900	+2.717%	49	+10.803%
2022-06-22	135.8900	137.7900	132.9300	134.7300	-0.854%	136	+13.813%
2022-06-21	131.7700	137.1200	131.6000	135.8900	+3.127%	176	+12.841%
2022-06-20	131.5700	133.4400	131.0200	131.7700	+0.343%	157	+16.369%
2022-06-19	131.3300	132.2600	131.3200	131.3200	-0.008%	9	+16.768%
2022-06-18	131.5100	132.5000	131.2400	131.3300	-0.137%	55	+16.759%
2022-06-17	130.6900	133.1300	130.2000	131.5100	+0.627%	282	+16.599%
2022-06-16	137.0400	137.9200	129.2900	130.6900	-4.634%	208	+17.331%
2022-06-15	133.6100	137.2700	132.8200	137.0400	+2.567%	104	+11.894%
2022-06-14	132.6400	134.9000	131.5900	133.6100	+0.731%	103	+14.767%
2022-06-13	136.2200	137.2500	131.6200	132.6400	-2.628%	406	+15.606%
2022-06-12	138.3100	138.3500	136.2200	136.2200	-1.511%	45	+12.568%
2022-06-11	137.2500	138.4300	137.1500	138.3100	+0.772%	140	+10.867%
2022-06-10	143.2500	144.0500	137.2500	137.2500	-4.188%	263	+11.723%
2022-06-09	148.3200	149.4000	142.2900	143.2500	-3.392%	104	+7.044%
2022-06-08	148.6300	149.9500	147.4200	148.2800	-0.235%	353	+3.412%
2022-06-07	146.4000	149.0400	144.1300	148.6300	+1.523%	154	+3.169%
2022-06-06	145.5200	148.7200	145.1400	146.4000	+0.605%	184	+4.740%
2022-06-05	144.8600	145.8900	144.8600	145.5200	+0.456%	4	+5.374%
2022-06-04	145.7600	145.9000	144.8600	144.8600	-0.617%	6	+5.854%
2022-06-03	151.8800	151.8800	144.0800	145.7600	-4.029%	152	+5.200%
2022-06-02	148.3600	151.8800	147.2400	151.8800	+2.373%	124	+0.961%
2022-06-01	149.7900	151.7600	147.9100	148.3600	-0.955%	132	+3.357%
2022-05-31	149.8400	150.7600	147.1100	149.7900	-0.033%	198	+2.370%
2022-05-30	150.9400	152.5700	149.8000	149.8400	-0.729%	18	+2.336%
2022-05-29	150.9800	151.1100	150.0000	150.9400	-0.026%	12	+1.590%
2022-05-28	149.9900	150.9900	149.7200	150.9800	+0.660%	10	+1.563%
2022-05-27	144.2400	149.9900	143.3900	149.9900	+3.986%	140	+2.233%
2022-05-26	140.2700	144.3900	137.5600	144.2400	+2.830%	157	+6.309%
2022-05-25	141.5100	142.0900	138.4800	140.2700	-0.876%	310	+9.318%
2022-05-24	141.4000	142.0100	137.5600	141.5100	+0.078%	558	+8.360%
2022-05-23	138.7900	143.3800	138.2000	141.4000	+1.881%	619	+8.444%
2022-05-22	138.2000	139.0900	137.9200	138.7900	+0.427%	108	+10.483%
2022-05-21	138.3300	138.3500	137.2500	138.2000	-0.094%	7	+10.955%
2022-05-20	138.4100	140.5700	132.9400	138.3300	-0.058%	1,062	+10.851%
2022-05-19	140.5800	141.7600	136.8800	138.4100	-1.544%	617	+10.787%
2022-05-18	149.7600	149.9800	140.1800	140.5800	-6.130%	97	+9.077%
2022-05-17	146.1100	150.5400	145.9200	149.7600	+2.498%	269	+2.390%
2022-05-16	148.2200	148.2200	144.5300	146.1100	-1.424%	162	+4.948%
2022-05-15	147.8600	148.2200	146.7700	148.2200	+0.243%	168	+3.454%
2022-05-14	147.9200	147.9200	146.7400	147.8600	-0.041%	2	+3.706%
2022-05-13	144.2800	148.2600	143.5200	147.9200	+2.523%	256	+3.664%
2022-05-12	147.0700	147.4400	139.3800	144.2800	-1.897%	2,427	+6.279%
2022-05-11	154.3400	156.7000	146.2800	147.0700	-4.710%	537	+4.263%
2022-05-10	152.8400	156.8900	151.4000	154.3400	+0.981%	216	-0.648%
2022-05-09	156.2500	156.4200	151.8700	152.8400	-2.182%	1,922	+0.327%
2022-05-08	156.5500	157.7300	155.6400	156.2500	-0.192%	26	-1.862%
2022-05-07	157.6500	157.7300	156.5300	156.5500	-0.698%	19	-2.050%
2022-05-06	157.8400	159.5300	154.5000	157.6500	-0.120%	1,726	-2.734%
2022-05-05	165.8700	166.1900	155.2800	157.8400	-4.841%	2,317	-2.851%
2022-05-04	159.9200	166.5700	159.3700	165.8700	+3.721%	62	-7.554%
2022-05-03	158.0500	160.6900	156.7100	159.9200	+1.183%	153	-4.115%
2022-05-02	158.4700	159.6100	153.5200	158.0500	-0.265%	172	-2.980%
2022-05-01	158.2000	159.1100	158.1800	158.4700	+0.171%	8	-3.237%
2022-04-30	158.2500	159.1800	157.4000	158.2000	-0.032%	102	-3.072%
2022-04-29	159.7600	166.2300	157.5700	158.2500	-0.945%	211	-3.103%
2022-04-28	159.0000	166.3100	155.8000	159.7600	+0.478%	3,172	-4.019%
2022-04-27	157.0300	161.2700	156.4500	159.0000	+1.255%	271	-3.560%
2022-04-26	163.2100	163.2900	157.0300	157.0300	-3.787%	525	-2.350%
2022-04-25	161.6900	163.2800	158.7600	163.2100	+0.940%	841	-6.047%
2022-04-24	161.7800	162.0000	160.3900	161.6900	-0.056%	24	-5.164%
2022-04-23	161.9300	162.1500	160.5000	161.7800	-0.093%	167	-5.217%
2022-04-22	166.4300	167.9400	161.5700	161.9300	-2.704%	2,628	-5.305%
2022-04-21	168.0600	171.6100	166.0600	166.4300	-0.970%	95	-7.865%
2022-04-20	166.6600	169.2500	165.1700	168.0600	+0.840%	89	-8.759%
2022-04-19	166.2800	167.9000	164.1400	166.6600	+0.229%	2,605	-7.992%
2022-04-18	164.9300	166.6500	163.9300	166.2800	+0.819%	1,145	-7.782%
2022-04-17	165.7200	165.8100	164.7400	164.9300	-0.477%	72	-7.027%
2022-04-16	165.7200	165.7800	165.4000	165.7200	0.000%	162	-7.470%
2022-04-15	165.6700	166.0600	165.0100	165.7200	+0.030%	185	-7.470%
2022-04-14	170.2100	171.3200	165.3300	165.6700	-2.662%	1,026	-7.443%
2022-04-13	168.3700	171.1600	167.0900	170.2000	+1.087%	24	-9.906%
2022-04-12	165.8000	169.9300	164.8100	168.3700	+1.550%	441	-8.927%
2022-04-11	170.0900	170.1500	165.6500	165.8000	-2.488%	400	-7.515%
2022-04-10	170.6000	170.6000	170.0100	170.0300	-0.334%	2	-9.816%
2022-04-09	170.4500	170.6000	170.1100	170.6000	+0.088%	6	-10.117%
2022-04-08	172.4200	173.7400	169.5100	170.4500	-1.143%	219	-10.038%
2022-04-07	171.2200	173.4200	170.1600	172.4200	+0.701%	334	-11.066%
2022-04-06	175.0700	175.2300	170.4600	171.2200	-2.199%	420	-10.443%
2022-04-05	178.2500	178.9600	174.6700	175.0700	-1.784%	216	-12.412%
2022-04-04	173.4900	179.0600	173.3100	178.2500	+2.744%	2,452	-13.975%
2022-04-03	173.5000	174.8200	173.3000	173.4900	-0.006%	23	-11.615%
2022-04-02	174.6500	174.8200	173.2800	173.5000	-0.658%	27	-11.620%
2022-04-01	174.8500	176.4000	172.1600	174.6500	-0.114%	2,359	-12.202%
2022-03-31	177.9600	179.3700	174.6600	174.8500	-1.748%	2,476	-12.302%
2022-03-30	178.3200	180.0000	176.8900	177.9600	-0.202%	852	-13.835%
2022-03-29	175.4300	179.1100	175.0000	178.3200	+1.647%	1,893	-14.009%
2022-03-28	174.3900	175.9600	170.6900	175.4300	+0.596%	6,046	-12.592%
2022-03-27	175.3000	175.3000	174.2600	174.3900	-0.519%	35	-12.071%
2022-03-26	174.8400	175.9300	173.8800	175.3000	+0.263%	820	-12.527%
2022-03-25	173.8100	175.9300	172.9400	174.8400	+0.593%	69	-12.297%
2022-03-24	170.7900	174.2400	170.5700	173.8100	+1.768%	589	-11.777%
2022-03-23	168.9000	172.7200	167.9500	170.7900	+1.119%	2,145	-10.217%
2022-03-22	165.3100	169.5100	164.8700	168.9000	+2.079%	2,203	-9.213%
2022-03-21	164.5800	166.5000	163.1600	165.4600	+0.535%	3,385	-7.325%
2022-03-20	165.0000	165.2000	163.9700	164.5800	-0.255%	20	-6.830%
2022-03-19	164.6500	165.2000	163.9700	165.0000	+0.213%	13	-7.067%
2022-03-18	160.0900	164.6500	158.6700	164.6500	+2.848%	137	-6.869%
2022-03-17	159.1700	160.9300	157.9900	160.0900	+0.540%	72	-4.216%
2022-03-16	155.0300	160.2500	154.8100	159.2300	+2.709%	154	-3.699%
2022-03-15	150.8900	155.6000	149.3400	155.0300	+2.744%	346	-1.090%
2022-03-14	155.5100	156.3500	150.4000	150.8900	-2.971%	264	+1.624%
2022-03-13	155.8000	155.9800	155.3900	155.5100	-0.186%	9	-1.395%
2022-03-12	155.1800	155.8500	154.3000	155.8000	+0.438%	4	-1.579%
2022-03-11	159.0000	161.8700	154.7400	155.1200	-2.440%	247	-1.147%
2022-03-10	162.2400	162.7400	156.2100	159.0000	-1.997%	94	-3.560%
2022-03-09	157.1200	163.5100	157.1200	162.2400	+3.259%	585	-5.486%
2022-03-08	158.8900	162.9800	156.0400	157.1200	-1.114%	638	-2.406%
2022-03-07	162.3000	164.9900	158.6700	158.8900	-2.101%	57	-3.493%
2022-03-06	163.1500	163.6600	161.9100	162.3000	-0.521%	1,234	-5.521%
2022-03-05	163.7900	163.7900	162.0300	163.1500	-0.330%	27	-6.013%
2022-03-04	166.8400	166.9200	162.3100	163.6900	-1.888%	37	-6.323%
2022-03-03	166.2000	168.8400	165.8300	166.8400	+0.385%	34	-8.092%
2022-03-02	163.4600	167.4100	162.4700	166.2000	+1.676%	48	-7.738%
2022-03-01	165.5400	166.5700	162.3000	163.4600	-1.256%	105	-6.191%
2022-02-28	163.0600	165.7100	159.4300	165.5400	+1.521%	828	-7.370%
2022-02-27	164.0500	165.2300	163.0600	163.0600	-0.603%	26	-5.961%
2022-02-26	164.5400	165.3300	163.8900	164.0500	-0.298%	116	-6.528%
2022-02-25	161.4200	165.0900	159.9500	164.5400	+1.933%	22	-6.807%
2022-02-24	160.3100	162.8900	152.1500	161.4200	+0.692%	1,810	-5.006%
2022-02-23	165.2600	167.3000	160.0000	160.3100	-2.995%	278	-4.348%
2022-02-22	165.8300	167.5100	162.4300	165.2600	-0.344%	1,254	-7.213%
2022-02-21	165.7600	168.4000	164.8100	165.8300	+0.042%	21	-7.532%
2022-02-20	167.2100	167.2100	165.7600	165.7600	-0.867%	1	-7.493%
2022-02-19	167.1600	167.8000	166.1600	167.2100	+0.030%	25	-8.295%
2022-02-18	169.4000	170.5500	166.4000	167.1600	-1.305%	25	-8.268%
2022-02-17	172.4800	172.5100	168.5500	169.3700	-1.803%	445	-9.464%
2022-02-16	172.5600	173.4100	170.3300	172.4800	-0.046%	235	-11.097%
2022-02-15	169.0800	172.9800	168.7200	172.5600	+2.058%	203	-11.138%
2022-02-14	168.7700	169.6600	166.3100	169.0800	+0.184%	4,713	-9.309%
2022-02-13	169.2700	169.2700	167.9100	168.7700	-0.295%	7	-9.143%
2022-02-12	168.0500	169.3000	168.0000	169.2700	+0.726%	38	-9.411%
2022-02-11	171.8200	173.1100	168.0500	168.0500	-2.194%	1,263	-8.753%
2022-02-10	176.4000	176.4000	171.7900	171.8200	-2.596%	2,242	-10.755%
2022-02-09	175.5700	176.8800	175.0200	176.4000	+0.473%	2,237	-13.073%
2022-02-08	172.3000	175.6500	171.4200	175.5700	+1.898%	82	-12.662%
2022-02-07	172.5400	173.8700	171.1800	172.3000	-0.139%	78	-11.004%
2022-02-06	171.9000	173.0900	171.6700	172.5400	+0.372%	5	-11.128%
2022-02-05	172.4400	173.2000	171.6700	171.9000	-0.313%	68	-10.797%
2022-02-04	174.2900	175.5600	170.4100	172.4400	-1.061%	66	-11.076%
2022-02-03	173.7400	176.2800	172.7800	174.2900	+0.317%	381	-12.020%
2022-02-02	174.6200	175.9800	173.5900	173.7400	-0.504%	101	-11.742%
2022-02-01	174.7700	175.8700	172.6600	174.6200	-0.086%	496	-12.186%
2022-01-31	170.2800	174.9700	169.7700	174.7700	+2.637%	618	-12.262%
2022-01-30	171.2100	171.2500	170.2800	170.2800	-0.543%	60	-9.948%
2022-01-29	170.4700	171.2200	170.3000	171.2100	+0.434%	72	-10.437%
2022-01-28	166.9600	170.4700	162.1300	170.4700	+2.102%	901	-10.049%
2022-01-27	162.0000	167.9500	157.8000	166.9600	+3.062%	439	-8.158%
2022-01-26	160.2900	164.3600	158.1000	162.0000	+1.067%	106	-5.346%
2022-01-25	161.0400	162.7700	156.2800	160.2900	-0.466%	1,571	-4.336%
2022-01-24	161.9600	163.4600	156.3200	161.0400	-0.568%	737	-4.781%
2022-01-23	161.8200	161.9600	160.9500	161.9600	+0.087%	207	-5.322%
2022-01-22	161.6100	162.2100	161.0200	161.8200	+0.130%	237	-5.240%
2022-01-21	163.2800	166.4000	161.5100	161.6100	-1.023%	56	-5.117%
2022-01-20	165.9500	169.7500	162.1200	163.2800	-1.609%	44	-6.088%
2022-01-19	169.8500	171.1500	165.5300	165.9500	-2.296%	106	-7.599%
2022-01-18	173.8600	173.8600	169.7200	169.8500	-2.306%	21	-9.720%
2022-01-17	173.2300	174.2000	172.9600	173.8600	+0.364%	4	-11.803%
2022-01-16	174.1900	174.1900	172.8200	173.2300	-0.551%	199	-11.482%
2022-01-15	173.9200	174.3500	172.8700	174.1900	+0.155%	152	-11.970%
2022-01-14	172.5500	173.9200	170.6900	173.9200	+0.794%	8	-11.833%
2022-01-13	175.2800	176.6600	171.9900	172.5500	-1.558%	321	-11.133%
2022-01-12	175.5500	177.3000	174.7600	175.2800	-0.086%	309	-12.517%
2022-01-11	172.6700	175.7900	171.1700	175.4300	+1.598%	98	-12.592%
2022-01-10	172.3500	172.8000	168.5200	172.6700	+0.186%	100	-11.195%
2022-01-09	172.7600	172.7700	171.6100	172.3500	-0.237%	104	-11.030%
2022-01-08	172.7100	172.8800	171.5100	172.7600	+0.029%	4	-11.241%
2022-01-07	172.6500	174.2300	171.2100	172.7100	+0.035%	167	-11.215%
2022-01-06	174.9000	175.6300	171.9200	172.6500	-1.286%	191	-11.184%
2022-01-05	179.6700	180.2600	174.2000	174.9000	-2.655%	218	-12.327%
2022-01-04	181.8100	183.7000	179.3500	179.6700	-1.177%	411	-14.655%
2022-01-03	178.8000	183.2700	177.7400	181.8100	+1.683%	130	-15.659%
2022-01-02	177.3900	178.8500	177.3800	178.8000	+0.795%	6	-14.239%
2022-01-01	177.2900	178.6000	177.1900	177.3900	+0.056%	6	-13.558%
2021-12-31	180.7300	180.7300	177.2900	177.2900	-1.903%	58	-13.509%
2021-12-30	179.3800	180.7300	178.3500	180.7300	+0.753%	23	-15.155%
2021-12-29	180.1400	180.9600	178.1000	179.3800	-0.422%	12	-14.517%
2021-12-28	180.1400	181.4300	178.7600	180.1400	0.000%	40	-14.877%
2021-12-27	176.4100	180.5300	176.2400	180.1400	+2.114%	328	-14.877%
2021-12-26	176.0000	177.1400	175.9700	176.4100	+0.233%	24	-13.077%
2021-12-25	177.0700	177.0700	175.9600	176.0000	-0.604%	2	-12.875%
2021-12-24	176.3900	177.1400	175.8100	177.0700	+0.386%	14	-13.401%
2021-12-23	175.6500	176.9200	175.3800	176.3900	+0.421%	27	-13.068%
2021-12-22	172.8500	176.0900	171.2400	175.6500	+1.620%	108	-12.701%
2021-12-21	171.2600	173.4600	169.4100	172.8500	+0.928%	1,110	-11.287%
2021-12-20	172.3300	172.3300	167.4600	171.2600	-0.621%	55	-10.464%
2021-12-19	173.0500	173.1800	171.5600	172.3300	-0.416%	37	-11.020%
2021-12-18	172.0800	173.1800	171.3100	173.0500	+0.564%	12	-11.390%
2021-12-17	171.9800	173.5100	169.8700	172.0800	+0.058%	142	-10.890%
2021-12-16	180.3500	181.5900	171.0700	171.9800	-4.641%	165	-10.838%
2021-12-15	174.2800	180.6700	172.6000	180.3500	+3.483%	232	-14.976%
2021-12-14	175.5000	177.7600	172.4600	174.2800	-0.695%	79	-12.015%
2021-12-13	179.6200	182.3900	175.5000	175.5000	-2.294%	126	-12.627%
2021-12-12	180.4800	180.7100	179.0700	179.6200	-0.477%	41	-14.631%
2021-12-11	180.2900	180.5000	179.2700	180.4800	+0.105%	9	-15.038%
2021-12-10	174.6600	180.4200	174.2300	180.2900	+3.223%	2,024	-14.948%
2021-12-09	174.6800	176.8400	173.6800	174.6600	-0.011%	33	-12.207%
2021-12-08	172.7400	176.3300	171.0700	174.6800	+1.123%	73	-12.217%
2021-12-07	165.0800	173.9100	165.0500	172.7400	+4.640%	236	-11.231%
2021-12-06	161.8300	168.1200	161.4800	165.0800	+2.008%	88	-7.112%
2021-12-05	161.8300	162.7000	160.3700	161.8300	0.000%	4	-5.246%
2021-12-04	162.0900	162.7100	159.0600	161.8300	-0.160%	74	-5.246%
2021-12-03	163.1400	165.2100	159.3400	162.0900	-0.644%	48	-5.398%
2021-12-02	165.6100	167.5200	159.0000	163.1400	-1.491%	4,491	-6.007%
2021-12-01	166.4000	170.3100	164.1600	165.6100	-0.475%	4,370	-7.409%
2021-11-30	160.8900	167.5000	158.9000	166.4000	+3.425%	650	-7.849%
2021-11-29	157.3800	161.1900	157.3700	160.8900	+2.230%	1,075	-4.693%
2021-11-28	157.9800	158.6700	156.2100	157.3800	-0.380%	90	-2.567%
2021-11-27	157.9800	158.5700	156.3500	157.9800	0.000%	9	-2.937%
2021-11-26	162.8700	162.8700	153.2500	157.9800	-3.002%	383	-2.937%
2021-11-25	162.0500	163.6300	161.7600	162.8700	+0.506%	13	-5.851%
2021-11-24	161.5800	162.3000	159.2100	162.0500	+0.291%	47	-5.375%
2021-11-23	161.5000	161.8500	159.1000	161.5800	+0.050%	54	-5.100%
2021-11-22	161.4300	165.8700	160.3800	161.5000	+0.043%	332	-5.053%
2021-11-21	160.6500	161.7400	160.6500	161.4300	+0.486%	53	-5.011%
2021-11-20	161.4100	161.7400	160.6400	160.6500	-0.471%	52	-4.550%
2021-11-19	157.5800	161.4700	156.9200	161.4100	+2.431%	162	-5.000%
2021-11-18	153.5700	158.7700	153.3400	157.5800	+2.611%	98	-2.691%
2021-11-17	150.9200	155.0300	150.6400	153.5700	+1.756%	621	-0.150%
2021-11-16	149.9200	151.5200	149.5000	150.9200	+0.667%	126	+1.603%
2021-11-15	149.6800	151.9500	149.2600	149.9200	+0.160%	302	+2.281%
2021-11-14	149.3900	150.2100	149.1000	149.6800	+0.194%	1,024	+2.445%
2021-11-13	150.4500	150.5200	149.3500	149.3900	-0.705%	6	+2.644%
2021-11-12	147.9400	150.4500	147.5000	150.4500	+1.697%	779	+1.921%
2021-11-11	148.2500	149.2000	147.4200	147.9400	-0.209%	882	+3.650%
2021-11-10	150.7900	151.1500	147.5000	148.2500	-1.684%	303	+3.433%
2021-11-09	150.7200	151.4100	149.7000	150.7900	+0.046%	237	+1.691%
2021-11-08	150.6700	151.9900	150.1300	150.7200	+0.033%	827	+1.738%

.dark-mode .R1Hk0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1Hk0F{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLUSDApple Tokenized Stock (FTX:AAPL/USD)crypto

AAPLUSD
Apple Tokenized Stock (FTX:AAPL/USD)
crypto