Dark

APTBRL
APT / Brazilian real
crypto

Inactive

May 25, 2023 10:42:00 PM EDT

39.76BRL-1.021%(-0.41)390

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	40.0700	40.0700	39.7600	39.7600	-1.021%	39	0.000%
2023-05-25	40.1500	40.5100	38.7800	40.1700	-0.619%	1,236	-1.021%
2023-05-24	42.3200	42.3200	39.7900	40.4200	-5.006%	1,761	-1.633%
2023-05-23	40.6900	42.7500	40.6900	42.5500	+5.114%	1,000	-6.557%
2023-05-22	40.9400	41.0000	40.2700	40.4800	-1.509%	354	-1.779%
2023-05-21	42.4100	42.4100	40.9000	41.1000	-2.514%	568	-3.260%
2023-05-20	42.0000	42.6200	42.0000	42.1600	-0.331%	228	-5.693%
2023-05-19	42.6200	42.7600	42.1200	42.3000	-1.947%	316	-6.005%
2023-05-18	43.0000	43.2000	41.8400	43.1400	-0.323%	639	-7.835%
2023-05-17	42.3200	44.0000	41.6700	43.2800	+1.240%	1,548	-8.133%
2023-05-16	42.4700	43.0100	41.8100	42.7500	-1.247%	1,530	-6.994%
2023-05-15	41.4100	44.0900	41.4100	43.2900	+2.753%	950	-8.154%
2023-05-14	40.7400	43.1800	40.0700	42.1300	+2.506%	1,472	-5.625%
2023-05-13	40.5600	41.6000	40.5600	41.1000	-0.797%	439	-3.260%
2023-05-12	39.7600	41.4300	38.5900	41.4300	+4.279%	619	-4.031%
2023-05-11	42.4900	42.8500	39.4000	39.7300	-7.346%	517	+0.076%
2023-05-10	42.0800	43.6000	40.3700	42.8800	+2.608%	1,332	-7.276%
2023-05-09	41.7200	42.4900	41.2300	41.7900	-0.263%	464	-4.858%
2023-05-08	45.2000	45.2000	39.9100	41.9000	-11.191%	1,940	-5.107%
2023-05-07	46.2700	47.3000	46.1600	47.1800	+2.610%	243	-15.727%
2023-05-06	48.2400	49.2000	45.3100	45.9800	-6.640%	889	-13.528%
2023-05-05	48.5300	49.2500	47.9400	49.2500	+1.484%	554	-19.269%
2023-05-04	50.8500	50.8500	48.0500	48.5300	-3.768%	832	-18.071%
2023-05-03	50.4400	50.5900	47.9000	50.4300	-1.696%	1,201	-21.158%
2023-05-02	50.0000	51.4600	49.3800	51.3000	+0.647%	391	-22.495%
2023-05-01	51.7400	51.9300	49.7600	50.9700	-1.221%	821	-21.993%
2023-04-30	54.0000	55.6800	51.6000	51.6000	-4.444%	655	-22.946%
2023-04-29	51.7100	54.9900	51.7100	54.0000	+5.654%	1,274	-26.370%
2023-04-28	50.3000	51.6000	49.9600	51.1100	+2.138%	829	-22.207%
2023-04-27	51.8100	52.3400	50.0400	50.0400	-1.302%	187	-20.544%
2023-04-26	52.6500	55.6900	48.1300	50.7000	-3.704%	1,242	-21.578%
2023-04-25	51.5200	53.2700	49.5700	52.6500	+0.612%	488	-24.482%
2023-04-24	51.6500	52.8400	51.1400	52.3300	+0.615%	142	-24.021%
2023-04-23	52.7000	53.0000	50.0000	52.0100	-1.757%	1,081	-23.553%
2023-04-22	51.5400	53.5400	51.4200	52.9400	+1.984%	544	-24.896%
2023-04-21	56.5200	57.0100	51.0600	51.9100	-7.633%	1,220	-23.406%
2023-04-20	58.4300	58.8100	54.3300	56.2000	-2.953%	2,334	-29.253%
2023-04-19	64.2300	65.7900	57.0000	57.9100	-8.210%	2,338	-31.342%
2023-04-18	61.3200	63.5200	61.3200	63.0900	+2.920%	1,474	-36.979%
2023-04-17	62.3900	63.7200	60.0000	61.3000	-2.668%	1,167	-35.139%
2023-04-16	62.8000	63.4500	59.1600	62.9800	-0.095%	1,741	-36.869%
2023-04-15	62.2300	63.8900	61.3500	63.0400	-0.881%	1,101	-36.929%
2023-04-14	61.3900	67.0000	60.7000	63.6000	+3.247%	2,271	-37.484%
2023-04-13	56.2300	61.7700	55.9900	61.6000	+9.628%	1,675	-35.455%
2023-04-12	59.1500	60.4400	55.8900	56.1900	-5.068%	1,854	-29.240%
2023-04-11	58.0800	60.2000	57.2100	59.1900	+1.649%	769	-32.826%
2023-04-10	56.1100	58.2300	55.3900	58.2300	+2.572%	320	-31.719%
2023-04-09	56.0800	56.7700	55.6000	56.7700	+0.567%	143	-29.963%
2023-04-08	57.4500	57.8600	54.2000	56.4500	-0.353%	427	-29.566%
2023-04-07	58.3700	58.9600	54.2300	56.6500	-3.328%	963	-29.815%
2023-04-06	57.8200	59.5000	57.0100	58.6000	+0.239%	839	-32.150%
2023-04-05	58.1900	61.2400	57.3300	58.4600	+0.086%	707	-31.988%
2023-04-04	57.2800	59.1000	56.7700	58.4100	+0.707%	1,092	-31.929%
2023-04-03	62.6800	62.6800	56.7500	58.0000	-7.466%	1,393	-31.448%
2023-04-02	57.9200	64.4700	57.3900	62.6800	+7.994%	1,902	-36.567%
2023-04-01	58.4100	58.6400	56.6900	58.0400	-0.017%	1,117	-31.496%
2023-03-31	57.6600	59.0000	57.0800	58.0500	+1.080%	1,603	-31.507%
2023-03-30	60.0700	60.6500	55.9700	57.4300	-4.570%	2,522	-30.768%
2023-03-29	58.5100	60.9200	58.2600	60.1800	+2.609%	1,274	-33.932%
2023-03-28	58.2000	58.7000	57.0900	58.6500	-0.051%	1,091	-32.208%
2023-03-27	62.9800	63.6400	57.2300	58.6800	-6.828%	1,498	-32.243%
2023-03-26	61.4500	63.5700	60.1600	62.9800	+2.607%	597	-36.869%
2023-03-25	64.5900	64.6200	60.0700	61.3800	-4.881%	696	-35.223%
2023-03-24	69.5100	69.5100	63.9000	64.5300	-8.442%	2,001	-38.385%
2023-03-23	69.4200	70.8100	65.7700	70.4800	+1.090%	3,087	-43.587%
2023-03-22	64.6600	69.8000	62.0000	69.7200	+7.776%	7,757	-42.972%
2023-03-21	64.4300	66.1100	61.0500	64.6900	+1.427%	2,411	-38.538%
2023-03-20	69.0000	69.3500	63.7300	63.7800	-7.256%	5,315	-37.661%
2023-03-19	67.7500	70.9900	66.9100	68.7700	+2.169%	3,582	-42.184%
2023-03-18	71.6700	75.0000	67.0000	67.3100	-6.267%	3,727	-40.930%
2023-03-17	65.2500	73.3900	64.0000	71.8100	+11.213%	6,663	-44.632%
2023-03-16	66.1600	66.1600	62.5600	64.5700	-0.493%	7,812	-38.423%
2023-03-15	73.4100	74.6800	64.0000	64.8900	-12.192%	3,653	-38.727%
2023-03-14	64.0000	77.0000	62.5500	73.9000	+14.984%	5,173	-46.198%
2023-03-13	61.2800	66.4900	59.4600	64.2700	+5.395%	3,607	-38.136%
2023-03-12	54.2700	62.0400	52.1200	60.9800	+15.057%	1,307	-34.798%
2023-03-11	58.0800	58.6300	51.5500	53.0000	-6.509%	1,558	-24.981%
2023-03-10	57.4300	60.6700	50.2900	56.6900	-1.869%	2,054	-29.864%
2023-03-09	54.3700	59.5000	53.9800	57.7700	+6.469%	1,336	-31.175%
2023-03-08	58.0900	58.5200	53.2600	54.2600	-6.593%	616	-26.723%
2023-03-07	59.3000	60.7500	56.4400	58.0900	-1.442%	848	-31.554%
2023-03-06	59.8300	60.0300	57.4100	58.9400	+0.238%	525	-32.542%
2023-03-05	58.5900	60.8400	58.0800	58.8000	-0.356%	1,174	-32.381%
2023-03-04	61.5100	62.0000	55.5200	59.0100	-3.924%	3,228	-32.622%
2023-03-03	66.9600	67.2900	60.0000	61.4200	-8.287%	2,065	-35.265%
2023-03-02	70.0700	71.4900	65.5000	66.9700	-4.642%	1,096	-40.630%
2023-03-01	62.2300	70.2300	62.2300	70.2300	+12.386%	3,019	-43.386%
2023-02-28	64.6200	65.3500	61.4400	62.4900	-3.609%	1,266	-36.374%
2023-02-27	65.6300	68.0000	63.4400	64.8300	-3.383%	813	-38.670%
2023-02-26	63.9000	67.2400	63.3400	67.1000	+4.631%	896	-40.745%
2023-02-25	67.7500	67.7500	60.5800	64.1300	-4.568%	1,966	-38.001%
2023-02-24	69.2100	71.2400	65.8700	67.2000	-3.476%	2,240	-40.833%
2023-02-23	71.5800	73.4400	68.3500	69.6200	-3.507%	1,960	-42.890%
2023-02-22	70.3000	72.1500	66.8300	72.1500	+1.892%	2,010	-44.893%
2023-02-21	73.9800	73.9800	68.0800	70.8100	-4.207%	1,390	-43.850%
2023-02-20	74.0100	75.5500	71.5800	73.9200	+0.299%	1,971	-46.212%
2023-02-19	75.3700	76.8700	72.0000	73.7000	-3.052%	2,426	-46.052%
2023-02-18	77.6400	77.9000	73.8300	76.0200	-0.158%	1,113	-47.698%
2023-02-17	77.0700	78.7600	73.5000	76.1400	-1.053%	2,412	-47.780%
2023-02-16	83.0400	86.3100	76.0900	76.9500	-7.334%	4,106	-48.330%
2023-02-15	76.5500	85.5000	72.8600	83.0400	+8.464%	5,258	-52.119%
2023-02-14	72.1800	77.0800	70.8600	76.5600	+6.927%	2,315	-48.067%
2023-02-13	69.5200	71.8400	65.3900	71.6000	+3.543%	2,831	-44.469%
2023-02-12	73.7400	74.4500	67.5200	69.1500	-6.466%	1,990	-42.502%
2023-02-11	72.2600	77.9500	69.7100	73.9300	+3.197%	2,887	-46.219%
2023-02-10	70.4300	72.0000	66.7200	71.6400	+1.058%	1,562	-44.500%
2023-02-09	79.0200	79.1300	67.3500	70.8900	-9.786%	3,608	-43.913%
2023-02-08	83.0000	84.9200	77.0900	78.5800	-6.285%	3,262	-49.402%
2023-02-07	77.8700	84.0900	77.0900	83.8500	+7.998%	3,051	-52.582%
2023-02-06	80.3700	83.3000	75.0000	77.6400	-3.958%	2,513	-48.789%
2023-02-05	85.1300	88.1600	77.0000	80.8400	-4.916%	4,822	-50.816%
2023-02-04	87.3800	87.3800	84.1500	85.0200	-2.701%	5,431	-53.235%
2023-02-03	87.2300	89.7600	84.5000	87.3800	+0.241%	9,669	-54.498%
2023-02-02	92.6300	94.4500	85.5200	87.1700	-5.660%	8,999	-54.388%
2023-02-01	85.4600	93.7200	76.9800	92.4000	+8.007%	10,924	-56.970%
2023-01-31	88.7600	89.2600	83.0000	85.5500	-3.616%	4,227	-53.524%
2023-01-30	93.8600	104.2600	83.5100	88.7600	-5.514%	9,044	-55.205%
2023-01-29	91.7400	96.8300	89.6000	93.9400	+2.566%	9,091	-57.675%
2023-01-28	90.9500	97.3500	85.4900	91.5900	+0.384%	12,697	-56.589%
2023-01-27	92.0500	95.4300	88.2900	91.2400	-2.124%	9,916	-56.423%
2023-01-26	93.6700	103.9500	87.5900	93.2200	+0.064%	13,654	-57.348%
2023-01-25	64.0200	96.8900	63.1200	93.1600	+45.517%	12,353	-57.321%
2023-01-24	67.6200	70.5200	61.0100	64.0200	-3.366%	3,184	-37.894%
2023-01-23	68.8000	75.2800	66.0000	66.2500	-5.303%	4,860	-39.985%
2023-01-22	61.1000	75.8200	61.1000	69.9600	+13.756%	6,902	-43.168%
2023-01-21	57.4400	69.2500	54.5200	61.5000	+7.649%	11,993	-35.350%
2023-01-20	40.6300	57.9500	40.2500	57.1300	+38.497%	8,802	-30.404%
2023-01-19	39.8100	41.8600	39.3800	41.2500	+3.409%	1,905	-3.612%
2023-01-18	39.9100	44.0900	36.0900	39.8900	+1.916%	15,910	-0.326%
2023-01-17	42.2400	43.1500	38.8600	39.1400	-5.891%	5,008	+1.584%
2023-01-16	40.6000	44.7100	38.6800	41.5900	+2.111%	10,115	-4.400%
2023-01-15	39.0900	45.2700	36.0900	40.7300	+3.245%	1,762	-2.382%
2023-01-14	34.8700	42.7300	34.8700	39.4500	+12.361%	3,033	+0.786%
2023-01-13	33.5700	38.0600	31.8600	35.1100	+4.963%	4,600	+13.244%
2023-01-12	27.5000	34.0500	26.2400	33.4500	+21.064%	6,092	+18.864%
2023-01-11	28.8100	29.0200	25.5500	27.6300	-3.762%	6,385	+43.902%
2023-01-10	27.2700	31.3400	26.5700	28.7100	+4.476%	6,639	+38.488%
2023-01-09	20.8500	30.0000	20.8500	27.4800	+30.795%	8,235	+44.687%
2023-01-08	20.2200	21.0100	19.8200	21.0100	+4.061%	1,854	+89.243%
2023-01-07	20.3500	20.5100	20.0400	20.1900	-0.493%	640	+96.929%
2023-01-06	20.3200	20.7700	19.2900	20.2900	+2.371%	623	+95.959%
2023-01-05	20.5200	20.9700	19.8000	19.8200	-4.019%	566	+100.605%
2023-01-04	21.2600	21.9200	20.1800	20.6500	-2.869%	2,826	+92.542%
2023-01-03	19.9100	21.2600	19.0300	21.2600	+3.859%	155,538	+87.018%
2023-01-02	18.9900	20.8900	18.4800	20.4700	+8.999%	104,205	+94.235%
2023-01-01	18.1800	19.2900	18.1300	18.7800	+2.343%	1,989	+111.715%
2022-12-31	18.1300	18.7700	17.6400	18.3500	+0.880%	820	+116.676%
2022-12-30	17.4000	18.4300	16.5900	18.1900	+4.420%	667	+118.582%
2022-12-29	17.6300	17.6400	16.5000	17.4200	+2.652%	1,119	+128.243%
2022-12-28	19.1800	19.1900	16.5400	16.9700	-9.973%	3,805	+134.296%
2022-12-27	18.7900	19.4000	18.7900	18.8500	+0.533%	649	+110.928%
2022-12-26	18.3600	19.6100	18.3600	18.7500	+0.915%	1,206	+112.053%
2022-12-25	19.5600	19.5600	18.1100	18.5800	-5.733%	439	+113.994%
2022-12-24	19.3600	19.8300	19.1300	19.7100	+2.124%	100	+101.725%
2022-12-23	19.5000	19.9400	19.1800	19.3000	+1.206%	359	+106.010%
2022-12-22	19.6300	20.1900	18.6400	19.0700	-2.455%	8,884	+108.495%
2022-12-21	20.2000	20.2100	19.0100	19.5500	-4.866%	2,060	+103.376%
2022-12-20	20.2100	21.3500	20.0400	20.5500	+2.137%	972	+93.479%
2022-12-19	21.1800	22.2700	19.9700	20.1200	-6.895%	537	+97.614%
2022-12-18	21.3800	21.8200	21.0200	21.6100	+2.905%	419	+83.989%
2022-12-17	21.5800	22.6000	20.0700	21.0000	-2.688%	4,889	+89.333%
2022-12-16	24.8600	24.8600	20.9100	21.5800	-12.702%	8,287	+84.245%
2022-12-15	24.6100	25.6900	23.8200	24.7200	+0.447%	944	+60.841%
2022-12-14	24.5300	25.0000	23.7800	24.6100	+1.234%	1,857	+61.560%
2022-12-13	24.0700	24.4900	22.6700	24.3100	+0.579%	2,847	+63.554%
2022-12-12	24.7600	24.7600	22.6800	24.1700	-1.508%	4,508	+64.501%
2022-12-11	25.1200	26.3400	24.1400	24.5400	-2.348%	19,045	+62.021%
2022-12-10	25.1900	30.3200	5.3800	25.1300	-0.238%	160,380	+58.217%
2022-12-09	25.9200	29.9300	24.7200	25.1900	-2.929%	31,855	+57.840%
2022-12-08	25.3100	29.2000	22.6300	25.9500	+2.529%	75,195	+53.218%
2022-12-07	26.5000	29.9000	24.2000	25.3100	-3.764%	79,146	+57.092%
2022-12-06	26.9600	28.8100	25.7000	26.3000	-2.665%	6,648	+51.179%
2022-12-05	27.6600	29.4100	26.2100	27.0200	+0.185%	826	+47.150%
2022-12-04	27.1700	32.8100	26.7200	26.9700	-0.809%	82,579	+47.423%
2022-12-03	26.8200	28.7100	25.8900	27.1900	+5.839%	934	+46.230%
2022-12-02	23.9200	30.6000	23.6100	25.6900	+7.851%	83,776	+54.768%
2022-12-01	24.7200	25.5600	23.5200	23.8200	-6.147%	1,116	+66.919%
2022-11-30	24.6700	26.4700	24.3300	25.3800	-0.937%	3,473	+56.659%
2022-11-29	24.1300	28.4000	23.4800	25.6200	+6.750%	142,334	+55.191%
2022-11-28	25.1700	25.1700	23.5800	24.0000	-6.578%	997	+65.667%
2022-11-27	26.2000	27.0200	24.8400	25.6900	-4.070%	561	+54.768%
2022-11-26	23.6900	28.2500	19.3900	26.7800	+13.861%	93,139	+48.469%
2022-11-25	23.2500	24.9200	22.7100	23.5200	-1.259%	4,621	+69.048%
2022-11-24	23.7600	25.0900	19.8000	23.8200	-0.750%	126,496	+66.919%
2022-11-23	24.4100	25.6000	22.6500	24.0000	-1.680%	41,557	+65.667%
2022-11-22	21.1400	24.8100	20.0200	24.4100	+11.767%	46,546	+62.884%
2022-11-21	22.2700	25.3000	20.9000	21.8400	-0.952%	106,515	+82.051%
2022-11-20	24.8200	24.8200	22.0000	22.0500	-11.160%	1,904	+80.317%
2022-11-19	25.2000	26.0800	24.3600	24.8200	-1.703%	1,901	+60.193%
2022-11-18	25.0400	28.9900	24.0200	25.2500	+1.040%	20,420	+57.465%
2022-11-17	24.3400	25.9100	23.4200	24.9900	+3.564%	3,752	+59.104%
2022-11-16	22.8800	26.6100	22.1100	24.1300	+5.463%	3,128	+64.774%
2022-11-15	22.3300	24.5000	21.5400	22.8800	+3.110%	1,495	+73.776%
2022-11-14	22.0300	23.0000	20.0800	22.1900	+0.772%	2,008	+79.180%
2022-11-13	23.7400	26.4000	21.3800	22.0200	-6.138%	76,671	+80.563%
2022-11-12	26.4700	26.5800	23.2000	23.4600	-11.371%	6,463	+69.480%
2022-11-11	27.3500	31.4000	24.3500	26.4700	-3.955%	238,253	+50.208%
2022-11-10	20.7500	32.0000	19.4500	27.5600	+30.740%	100,597	+44.267%
2022-11-09	28.2000	30.5000	18.6300	21.0800	-26.035%	157,135	+88.615%
2022-11-08	36.4100	37.0800	25.0000	28.5000	-21.031%	48,746	+39.509%
2022-11-07	37.5400	44.1800	33.7800	36.0900	-2.670%	26,975	+10.169%
2022-11-06	39.3900	42.0300	37.0000	37.0800	-4.630%	2,194	+7.228%
2022-11-05	38.2000	46.7200	37.8900	38.8800	+0.699%	9,941	+2.263%
2022-11-04	37.0000	39.2800	36.5700	38.6100	+4.014%	1,434	+2.979%
2022-11-03	39.0000	42.3000	37.0200	37.1200	-3.283%	3,406	+7.112%
2022-11-02	42.2700	42.4000	37.0000	38.3800	-9.737%	3,739	+3.596%
2022-11-01	41.5200	43.1000	40.5100	42.5200	+2.433%	4,271	-6.491%
2022-10-31	42.1100	43.8900	40.4700	41.5100	+1.071%	3,412	-4.216%
2022-10-30	42.4600	47.1000	40.4200	41.0700	-2.770%	9,806	-3.190%
2022-10-29	43.4200	44.3600	40.5800	42.2400	-2.718%	24,904	-5.871%
2022-10-28	43.9500	45.6700	36.3600	43.4200	0.000%	44,279	-8.429%

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

APTBRL
APT / Brazilian real
crypto