Dark

APEBRL
APEcoin / Brazilian real
crypto

Inactive

Dec 2, 2022 10:51:00 PM EST

20.69BRL+2.833%(+0.57)231,4650

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-03	20.3700	22.4000	16.7500	20.6900	+2.833%	231,465	0.000%
2022-12-02	20.4800	21.3800	19.7100	20.1200	-0.495%	7,317	+2.833%
2022-12-01	21.3000	21.3000	20.1500	20.2200	-5.381%	3,426	+2.324%
2022-11-30	21.6800	23.5000	20.9000	21.3700	-1.837%	5,505	-3.182%
2022-11-29	21.7600	22.9300	18.8000	21.7700	-0.412%	87,533	-4.961%
2022-11-28	20.5400	23.4500	19.0300	21.8600	+6.271%	13,361	-5.352%
2022-11-27	19.3200	21.2200	19.2900	20.5700	+7.359%	7,652	+0.583%
2022-11-26	17.5200	19.4700	17.5200	19.1600	+9.799%	29,894	+7.985%
2022-11-25	17.6200	20.4500	17.1200	17.4500	-1.966%	109,078	+18.567%
2022-11-24	18.5500	18.7200	16.9300	17.8000	-4.301%	15,833	+16.236%
2022-11-23	17.3700	18.6000	16.9900	18.6000	+7.081%	19,895	+11.237%
2022-11-22	16.8800	17.6300	15.2500	17.3700	-0.743%	54,673	+19.113%
2022-11-21	16.3900	19.2700	15.8500	17.5000	+6.772%	236,184	+18.229%
2022-11-20	17.9300	18.1000	16.0000	16.3900	-8.231%	21,737	+26.236%
2022-11-19	17.0500	18.1800	16.4700	17.8600	+4.751%	13,268	+15.845%
2022-11-18	15.6500	17.3000	15.5800	17.0500	+10.000%	47,242	+21.349%
2022-11-17	16.1100	16.1100	14.9500	15.5000	-3.064%	17,964	+33.484%
2022-11-16	15.5700	16.0300	15.0000	15.9900	+3.095%	28,145	+29.393%
2022-11-15	15.8000	16.2800	15.1900	15.5100	-1.898%	11,265	+33.398%
2022-11-14	15.0000	17.5000	13.6800	15.8100	+4.288%	113,847	+30.867%
2022-11-13	15.4300	18.3700	14.7500	15.1600	-1.302%	281,947	+36.478%
2022-11-12	16.7300	17.3800	15.1300	15.3600	-10.070%	13,603	+34.701%
2022-11-11	18.6800	20.2000	15.5600	17.0800	-9.149%	222,989	+21.136%
2022-11-10	15.3100	19.6400	14.9500	18.8000	+22.635%	20,582	+10.053%
2022-11-09	20.4500	20.5200	14.8700	15.3300	-25.037%	224,600	+34.964%
2022-11-08	24.1100	24.1100	17.0000	20.4500	-13.967%	68,200	+1.174%
2022-11-07	24.3300	29.0000	23.2800	23.7700	-2.221%	67,735	-12.958%
2022-11-06	26.5800	26.5800	24.1300	24.3100	-6.930%	5,024	-14.891%
2022-11-05	24.0300	28.3000	23.8900	26.1200	+8.970%	22,396	-20.789%
2022-11-04	22.4200	24.2000	22.2800	23.9700	+7.152%	7,178	-13.684%
2022-11-03	21.9700	23.6400	21.9000	22.3700	+1.497%	6,990	-7.510%
2022-11-02	23.4500	23.7800	21.5300	22.0400	-5.731%	5,303	-6.125%
2022-11-01	24.6400	25.0800	23.0000	23.3800	-4.610%	3,110	-11.506%
2022-10-31	25.7400	26.3500	24.2500	24.5100	-3.845%	2,648	-15.585%
2022-10-30	26.1300	27.1000	25.1900	25.4900	-1.886%	1,221	-18.831%
2022-10-29	27.0800	27.2800	25.8000	25.9800	-2.184%	3,668	-20.362%
2022-10-28	24.5400	27.2200	24.3500	26.5600	+8.231%	3,925	-22.101%
2022-10-27	25.3900	26.9000	24.4200	24.5400	-3.272%	2,753	-15.689%
2022-10-26	25.0600	25.3700	24.5700	25.3700	+1.643%	1,898	-18.447%
2022-10-25	23.9000	26.9700	23.5100	24.9600	+4.962%	302,492	-17.107%
2022-10-24	24.3700	24.9900	23.6000	23.7800	-1.287%	252,692	-12.994%
2022-10-23	23.3300	24.4300	22.9400	24.0900	+3.702%	2,472	-14.114%
2022-10-22	23.3100	23.9000	23.0900	23.2300	-0.043%	713	-10.934%
2022-10-21	21.9100	23.5700	21.2400	23.2400	+5.016%	6,121	-10.972%
2022-10-20	22.5600	22.9700	21.8000	22.1300	-1.644%	33,949	-6.507%
2022-10-19	23.2300	24.2000	22.5000	22.5000	-3.142%	201,934	-8.044%
2022-10-18	24.1500	25.2000	22.8800	23.2300	-3.929%	239,865	-10.934%
2022-10-17	23.9500	25.0000	23.7400	24.1800	+1.172%	218,778	-14.433%
2022-10-16	23.5800	24.1700	23.5800	23.9000	+0.929%	808	-13.431%
2022-10-15	24.0400	24.2500	23.5700	23.6800	-1.415%	947	-12.627%
2022-10-14	23.9600	25.1800	23.8200	24.0200	+0.250%	2,079	-13.863%
2022-10-13	24.9200	24.9300	22.3600	23.9600	-3.891%	4,268	-13.648%
2022-10-12	25.0000	25.3700	24.2900	24.9300	+1.095%	3,610	-17.008%
2022-10-11	26.7300	27.0200	24.4900	24.6600	-9.769%	5,637	-16.099%
2022-10-10	27.9900	27.9900	26.8400	27.3300	-0.401%	1,853	-24.296%
2022-10-09	27.0200	27.7200	26.8200	27.4400	+1.479%	1,165	-24.599%
2022-10-08	27.3900	28.0000	26.7800	27.0400	-0.478%	22,468	-23.484%
2022-10-07	27.1200	27.5000	26.6600	27.1700	-0.549%	333	-23.850%
2022-10-06	27.3400	28.2300	26.9200	27.3200	-0.146%	1,174	-24.268%
2022-10-05	27.5300	27.5300	26.3800	27.3600	+0.514%	2,587	-24.379%
2022-10-04	27.0100	27.7900	26.8900	27.2200	+0.777%	1,081	-23.990%
2022-10-03	26.8000	27.4400	26.3700	27.0100	-1.243%	2,215	-23.399%
2022-10-02	28.2700	28.5300	26.8300	27.3500	-3.254%	3,970	-24.351%
2022-10-01	29.1000	29.3900	27.9100	28.2700	-2.584%	1,422	-26.813%
2022-09-30	29.1600	29.9200	28.9900	29.0200	-0.480%	1,564	-28.704%
2022-09-29	28.8500	29.7800	28.5100	29.1600	+0.935%	3,125	-29.047%
2022-09-28	29.1600	29.2200	27.6700	28.8900	-0.379%	1,583	-28.384%
2022-09-27	29.2900	30.4000	28.2700	29.0000	-0.103%	4,094	-28.655%
2022-09-26	29.9200	30.0200	27.9900	29.0300	-2.975%	1,529	-28.729%
2022-09-25	28.3600	30.0300	27.9800	29.9200	+5.799%	3,001	-30.849%
2022-09-24	29.4000	31.1000	28.2200	28.2800	-4.877%	114,743	-26.839%
2022-09-23	31.5000	31.5000	28.5200	29.7300	-2.204%	4,385	-30.407%
2022-09-22	30.0300	31.5600	29.2600	30.4000	+1.232%	4,567	-31.941%
2022-09-21	29.9800	32.7900	28.9600	30.0300	+1.866%	8,242	-31.102%
2022-09-20	30.5700	31.1800	28.9800	29.4800	-3.281%	184,653	-29.817%
2022-09-19	27.0300	31.9900	26.3200	30.4800	+12.722%	8,532	-32.119%
2022-09-18	29.9900	30.1000	26.6800	27.0400	-9.140%	40,827	-23.484%
2022-09-17	24.7500	30.1000	24.7500	29.7600	+21.618%	7,676	-30.477%
2022-09-16	25.8500	26.1700	24.2000	24.4700	-6.065%	7,248	-15.447%
2022-09-15	26.2400	27.5500	25.7400	26.0500	-1.550%	131,354	-20.576%
2022-09-14	26.7500	27.3100	25.2800	26.4600	-1.416%	4,130	-21.807%
2022-09-13	28.0800	30.0000	26.2700	26.8400	-3.418%	7,727	-22.914%
2022-09-12	29.3300	29.6100	26.9100	27.7900	-4.959%	7,046	-25.549%
2022-09-11	26.5000	30.1600	25.9200	29.2400	+11.731%	10,185	-29.241%
2022-09-10	26.2600	26.4900	25.3100	26.1700	+0.848%	1,680	-20.940%
2022-09-09	23.5000	27.4900	23.4800	25.9500	+10.520%	15,064	-20.270%
2022-09-08	23.3900	24.5000	22.7800	23.4800	+1.425%	38,711	-11.882%
2022-09-07	22.5000	23.5100	21.9700	23.1500	+1.446%	7,285	-10.626%
2022-09-06	24.7500	24.9400	22.5200	22.8200	-7.461%	6,406	-9.334%
2022-09-05	25.0900	25.0900	24.0900	24.6600	-0.844%	3,092	-16.099%
2022-09-04	24.8000	25.1200	24.4300	24.8700	+0.892%	2,420	-16.807%
2022-09-03	24.4400	24.8200	24.2100	24.6500	+1.482%	1,193	-16.065%
2022-09-02	24.9300	25.3300	24.1700	24.2900	-2.606%	6,971	-14.821%
2022-09-01	24.7400	25.7000	23.9900	24.9400	+1.506%	78,430	-17.041%
2022-08-31	24.7500	25.6000	24.5000	24.5700	-0.687%	18,372	-15.792%
2022-08-30	25.1900	25.5100	23.7900	24.7400	-1.591%	13,074	-16.370%
2022-08-29	23.7900	25.1900	23.5200	25.1400	+5.897%	12,852	-17.701%
2022-08-28	24.1400	25.8000	23.7000	23.7400	-2.665%	3,914	-12.848%
2022-08-27	24.3300	24.6500	23.8400	24.3900	+0.205%	2,376	-15.170%
2022-08-26	27.2400	28.0000	24.0000	24.3400	-11.619%	215,346	-14.996%
2022-08-25	27.7800	28.1700	26.6200	27.5400	+0.218%	3,789	-24.873%
2022-08-24	26.7200	29.0000	26.0500	27.4800	+2.767%	673,491	-24.709%
2022-08-23	27.0700	27.2700	26.2000	26.7400	+1.096%	1,563	-22.625%
2022-08-22	27.1300	27.1300	25.6600	26.4500	-3.713%	4,030	-21.777%
2022-08-21	26.5500	27.8000	24.6100	27.4700	+4.927%	2,974	-24.681%
2022-08-20	26.7000	27.8900	24.3100	26.1800	-1.984%	42,455	-20.970%
2022-08-19	29.9900	30.1600	25.9900	26.7100	-10.878%	8,014	-22.538%
2022-08-18	31.6500	33.2100	29.0100	29.9700	-5.308%	4,183	-30.964%
2022-08-17	31.9600	33.0100	30.2800	31.6500	-1.001%	3,977	-34.629%
2022-08-16	31.7300	32.9000	31.3600	31.9700	+0.535%	6,037	-35.283%
2022-08-15	32.5800	34.5600	31.1900	31.8000	-2.154%	7,017	-34.937%
2022-08-14	34.0000	35.1100	32.4200	32.5000	-3.903%	17,642	-36.338%
2022-08-13	35.8200	36.3700	33.7300	33.8200	-5.107%	6,210	-38.823%
2022-08-12	35.6000	36.1200	34.9600	35.6400	+0.028%	6,764	-41.947%
2022-08-11	36.3300	37.0000	35.2000	35.6300	-1.927%	10,300	-41.931%
2022-08-10	36.3200	37.0200	34.3700	36.3300	+0.359%	15,620	-43.050%
2022-08-09	37.6400	38.4100	35.0200	36.2000	-3.131%	11,486	-42.845%
2022-08-08	37.5300	38.8700	37.1600	37.3700	+0.134%	10,854	-44.635%
2022-08-07	37.7800	38.2700	36.9600	37.3200	-1.322%	4,999	-44.561%
2022-08-06	39.3400	39.4300	37.5000	37.8200	-3.839%	2,121	-45.293%
2022-08-05	39.0100	40.3200	38.2400	39.3300	+0.485%	8,086	-47.394%
2022-08-04	38.0200	40.7000	37.4300	39.1400	+2.784%	54,885	-47.138%
2022-08-03	35.2100	39.8800	34.8000	38.0800	+8.120%	20,033	-45.667%
2022-08-02	34.5800	36.5100	32.3000	35.2200	+2.087%	16,308	-41.255%
2022-08-01	35.1600	37.4700	33.5000	34.5000	-1.569%	14,870	-40.029%
2022-07-31	34.7500	37.8800	34.7100	35.0500	+1.890%	8,328	-40.970%
2022-07-30	34.9500	37.0000	34.1900	34.4000	-1.517%	11,647	-39.855%
2022-07-29	36.1500	37.0500	34.1600	34.9300	-3.161%	15,141	-40.767%
2022-07-28	35.9200	37.4200	33.7300	36.0700	-0.083%	14,334	-42.639%
2022-07-27	30.9200	36.3400	30.5200	36.1000	+17.284%	15,367	-42.687%
2022-07-26	32.4500	32.4500	28.9900	30.7800	-5.727%	14,610	-32.781%
2022-07-25	35.6400	36.6400	32.6300	32.6500	-8.054%	15,722	-36.631%
2022-07-24	36.7600	38.1700	35.1700	35.5100	-3.190%	12,775	-41.735%
2022-07-23	34.0000	38.0000	33.6600	36.6800	+6.350%	12,530	-43.593%
2022-07-22	35.7200	38.0000	34.0100	34.4900	-1.626%	12,626	-40.012%
2022-07-21	32.5200	36.4300	30.9100	35.0600	+9.017%	11,981	-40.987%
2022-07-20	33.1600	35.7000	32.0000	32.1600	-2.279%	104,761	-35.665%
2022-07-19	32.2900	34.4100	30.6100	32.9100	-0.030%	10,273	-37.132%
2022-07-18	27.2200	33.4700	27.2200	32.9200	+19.883%	13,320	-37.151%
2022-07-17	26.1300	28.0000	25.1900	27.4600	+6.641%	4,358	-24.654%
2022-07-16	24.8000	26.3800	24.2400	25.7500	+1.498%	6,723	-19.650%
2022-07-15	25.3800	26.1800	24.5100	25.3700	+0.277%	4,331	-18.447%
2022-07-14	24.9300	25.8200	23.6200	25.3000	+1.443%	6,318	-18.221%
2022-07-13	23.2600	24.9600	23.0600	24.9400	+7.732%	6,975	-17.041%
2022-07-12	23.2700	23.7400	22.7700	23.1500	-1.195%	10,423	-10.626%
2022-07-11	25.3300	25.3300	23.1500	23.4300	-8.046%	5,733	-11.694%
2022-07-10	26.3800	26.3800	24.9500	25.4800	-4.211%	1,214	-18.799%
2022-07-09	26.3500	27.1500	26.2500	26.6000	-0.188%	3,071	-22.218%
2022-07-08	27.3500	28.4000	26.3100	26.6500	-2.914%	4,133	-22.364%
2022-07-07	27.1900	28.3500	26.6600	27.4500	+0.549%	72,631	-24.627%
2022-07-06	26.4500	27.9700	25.6900	27.3000	+2.209%	6,500	-24.212%
2022-07-05	26.2200	27.1300	24.8400	26.7100	+1.174%	7,389	-22.538%
2022-07-04	24.3000	26.4000	23.6500	26.4000	+9.453%	38,573	-21.629%
2022-07-03	24.0700	25.0000	23.7800	24.1200	-0.536%	196	-14.221%
2022-07-02	24.3000	24.9100	23.3500	24.2500	+0.790%	4,070	-14.680%
2022-07-01	25.0300	25.2500	22.9600	24.0600	-1.796%	83,174	-14.007%
2022-06-30	24.6100	24.7100	21.9800	24.5000	-0.447%	3,642	-15.551%
2022-06-29	26.0900	26.8200	24.2000	24.6100	-6.745%	7,549	-15.928%
2022-06-28	26.6200	29.4400	24.6000	26.3900	-1.677%	11,205	-21.599%
2022-06-27	24.8200	27.4200	24.0300	26.8400	+8.182%	5,867	-22.914%
2022-06-26	23.8300	28.1800	23.8200	24.8100	+4.244%	13,195	-16.606%
2022-06-25	23.5800	24.5000	22.6000	23.8000	+1.062%	7,339	-13.067%
2022-06-24	23.2800	24.1500	22.8800	23.5500	+2.036%	6,173	-12.144%
2022-06-23	20.8300	23.4900	20.8300	23.0800	+11.498%	8,167	-10.355%
2022-06-22	22.3100	22.5800	20.7000	20.7000	-8.407%	8,581	-0.048%
2022-06-21	23.2600	25.2200	22.4000	22.6000	-2.921%	14,320	-8.451%
2022-06-20	21.8300	24.7800	20.0200	23.2800	+8.734%	12,310	-11.125%
2022-06-19	18.9600	23.5800	17.6700	21.4100	+12.447%	15,424	-3.363%
2022-06-18	19.3200	19.8500	16.2900	19.0400	-1.551%	102,779	+8.666%
2022-06-17	17.2800	19.8200	17.0100	19.3400	+11.213%	14,090	+6.980%
2022-06-16	21.4400	21.8500	16.9800	17.3900	-17.817%	622,606	+18.976%
2022-06-15	18.7100	21.6100	15.5900	21.1600	+13.095%	18,978	-2.221%
2022-06-14	18.2300	20.1900	16.9000	18.7100	+2.521%	14,156	+10.583%
2022-06-13	19.9700	20.2400	16.6100	18.2500	-7.360%	20,607	+13.370%
2022-06-12	24.1400	24.1400	19.7000	19.7000	-17.745%	159,605	+5.025%
2022-06-11	25.9100	27.6900	23.4200	23.9500	-7.565%	6,708	-13.612%
2022-06-10	28.0000	28.3000	25.8500	25.9100	-8.283%	10,390	-20.147%
2022-06-09	28.0500	29.0500	27.5200	28.2500	+0.893%	10,471	-26.761%
2022-06-08	29.3100	30.2300	27.9000	28.0000	-4.988%	8,933	-26.107%
2022-06-07	30.4800	30.6200	28.3500	29.4700	-4.318%	15,915	-29.793%
2022-06-06	29.5800	30.9900	29.4000	30.8000	+4.833%	42,764	-32.825%
2022-06-05	29.8600	30.1400	29.0900	29.3800	-1.111%	4,887	-29.578%
2022-06-04	29.5700	30.0000	28.8900	29.7100	+0.746%	10,689	-30.360%
2022-06-03	30.8600	31.2500	28.9000	29.4900	-4.563%	9,576	-29.841%
2022-06-02	29.5100	31.7700	28.7700	30.9000	+4.462%	5,088	-33.042%
2022-06-01	32.6100	33.3900	28.9300	29.5800	-8.591%	5,625	-30.054%
2022-05-31	34.4900	35.0700	31.1000	32.3600	-6.393%	7,798	-36.063%
2022-05-30	29.5800	35.4900	29.3700	34.5700	+16.791%	7,693	-40.150%
2022-05-29	29.6200	30.4000	28.5800	29.6000	-0.571%	3,241	-30.101%
2022-05-28	29.0300	30.9400	28.8100	29.7700	+4.493%	1,785	-30.501%
2022-05-27	30.9700	31.2200	27.9200	28.4900	-7.829%	5,683	-27.378%
2022-05-26	35.6700	35.9600	30.4100	30.9100	-12.979%	44,085	-33.064%
2022-05-25	36.3500	37.3500	35.1500	35.5200	-2.283%	83,418	-41.751%
2022-05-24	37.9000	38.4600	33.8900	36.3500	-3.709%	3,604	-43.081%
2022-05-23	39.3100	40.9500	36.9800	37.7500	-4.624%	7,556	-45.192%
2022-05-22	39.5700	40.4000	38.2200	39.5800	+0.025%	2,415	-47.726%
2022-05-21	37.9200	40.4000	37.2100	39.5700	+3.289%	2,609	-47.713%
2022-05-20	40.4000	41.5100	36.8900	38.3100	-4.559%	11,803	-45.993%
2022-05-19	40.1200	40.6800	37.3500	40.1400	+0.753%	6,191	-48.455%
2022-05-18	44.0000	45.8000	38.0500	39.8400	-9.455%	7,099	-48.067%
2022-05-17	41.3300	48.7100	40.6100	44.0000	+7.606%	13,061	-52.977%
2022-05-16	46.5600	46.5600	40.0200	40.8900	-12.178%	9,090	-49.401%
2022-05-15	44.0700	48.5900	41.2000	46.5600	+3.077%	9,704	-55.563%
2022-05-14	44.7500	46.8200	37.2900	45.1700	+0.557%	37,812	-54.195%
2022-05-13	40.4900	51.0000	40.0000	44.9200	+10.968%	27,683	-53.940%
2022-05-12	30.1100	48.0000	27.0000	40.4800	+34.440%	81,547	-48.888%
2022-05-11	46.8200	49.8200	26.2600	30.1100	-35.854%	22,002	-31.285%
2022-05-10	43.0000	53.1600	40.0300	46.9400	+8.107%	25,374	-55.922%
2022-05-09	57.8000	59.7700	42.0000	43.4200	-24.487%	19,350	-52.349%
2022-05-08	63.4000	64.1300	56.3000	57.5000	-9.492%	7,833	-64.017%
2022-05-07	68.0200	69.8000	62.1300	63.5300	-6.615%	10,043	-67.433%
2022-05-06	69.3000	70.0200	65.0300	68.0300	-1.903%	12,620	-69.587%
2022-05-05	77.0800	82.3000	65.5000	69.3500	-10.017%	23,593	-70.166%
2022-05-04	70.7900	88.0000	69.6900	77.0700	+9.319%	28,673	-73.154%
2022-05-03	76.1500	82.8800	69.5000	70.5000	-7.975%	14,580	-70.652%
2022-05-02	79.4000	86.2000	69.9000	76.6100	-6.104%	24,362	-72.993%
2022-05-01	100.5400	102.6300	76.7100	81.5900	-19.058%	40,232	-74.642%
2022-04-30	95.7300	127.9800	95.7300	100.8000	+5.296%	91,198	-79.474%
2022-04-29	107.2100	126.9900	75.5500	95.7300	0.000%	25,235	-78.387%

.dark-mode .sc7tvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sc7tvc{ color: #333333; background-color: white; border: 2px solid #333333; }APEBRLAPEcoin / Brazilian realcrypto

APEBRL
APEcoin / Brazilian real
crypto