UK markets open in 4 hours 1 minute

apM Coin USD (APM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005668-0.000329 (-5.48%)
As of 02:53AM UTC. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20240.0057360.0057360.0056550.0056680.005668489,395
10 Jun 2024------
09 Jun 20240.0058060.0064680.0058060.0059130.0059131,411,132
08 Jun 20240.0059660.0061130.0057350.0058060.005806455,559
07 Jun 20240.0066580.0067170.0058990.0059640.0059641,193,630
06 Jun 20240.0066770.0068230.0066270.0066570.006657503,369
05 Jun 20240.0066850.0068660.0066180.0066770.006677411,538
04 Jun 20240.0065970.0069810.0065130.0066850.006685780,518
03 Jun 20240.0068710.0073650.0065420.0065940.0065941,545,860
02 Jun 20240.0070110.0073990.0066320.0068710.0068712,067,197
01 Jun 20240.0069650.0083150.0066960.0070150.0070154,454,590
31 May 20240.0064350.0077010.0064060.0069650.0069653,690,110
30 May 20240.0069360.0074870.0063910.0064350.0064353,378,470
29 May 20240.0104590.0114050.0065180.0069360.00693617,150,823
28 May 20240.0060210.0136280.0055130.0104430.01044393,565,417
27 May 20240.0051800.0064060.0051020.0059590.0059591,273,666
26 May 20240.0052090.0054700.0051620.0051800.005180361,182
25 May 20240.0050980.0052500.0050660.0052090.005209145,348
24 May 20240.0051210.0051540.0049740.0050980.005098181,946
23 May 20240.0051970.0052200.0050860.0051210.005121141,476
22 May 20240.0052920.0053000.0051590.0051970.005197153,365
21 May 20240.0053340.0053890.0051800.0052920.005292234,012
20 May 20240.0051990.0053630.0051620.0053340.005334180,364
19 May 20240.0051960.0058630.0051750.0051990.005199157,560
18 May 20240.0052620.0053210.0051800.0051960.005196123,578
17 May 20240.0052320.0053750.0051370.0052620.005262151,923
16 May 20240.0054590.0054710.0051850.0052320.005232144,012
15 May 20240.0052060.0057250.0051440.0054580.005458339,796
14 May 20240.0053310.0053680.0051810.0052060.005206132,723
13 May 20240.0053890.0055340.0053150.0053310.005331169,013
12 May 20240.0053650.0058780.0053560.0053890.005389714,646
11 May 20240.0051900.0056050.0051720.0053680.005368170,640
10 May 20240.0052610.0056000.0051450.0051900.005190184,320
09 May 20240.0051490.0053080.0050650.0052600.005260164,007
08 May 20240.0052230.0052930.0051440.0051530.005153226,588
07 May 20240.0052130.0053410.0051220.0052230.005223199,423
06 May 20240.0052000.0052610.0051390.0052130.005213141,474
05 May 20240.0053850.0053850.0051670.0052000.005200147,408
04 May 20240.0050580.0056480.0050580.0053850.005385470,720
03 May 20240.0051570.0051680.0049890.0050580.005058223,142
02 May 20240.0050290.0052150.0048680.0051570.005157248,628
01 May 20240.0051480.0051990.0048650.0050290.005029278,373
30 Apr 20240.0054940.0055340.0051160.0051480.005148309,207
29 Apr 20240.0054740.0055660.0053280.0055050.005505294,394
28 Apr 20240.0056110.0056730.0054560.0054740.005474212,784
27 Apr 20240.0054710.0056120.0053870.0056110.005611153,386
26 Apr 20240.0056280.0057520.0054440.0054710.005471239,073
25 Apr 20240.0057530.0057710.0054520.0055980.005598346,393
24 Apr 20240.0060400.0060460.0056050.0057530.005753294,261
23 Apr 20240.0060590.0061970.0059760.0060400.006040260,102
22 Apr 20240.0060210.0060930.0058680.0060580.006058286,337
21 Apr 20240.0059900.0061530.0059060.0060210.006021358,645
20 Apr 20240.0058450.0060440.0057320.0059900.005990253,922
19 Apr 20240.0057700.0059990.0054000.0058450.005845314,976
18 Apr 20240.0057550.0058350.0055140.0057700.005770236,356
17 Apr 20240.0058230.0059180.0054510.0057570.005757282,636
16 Apr 20240.0059850.0060390.0056110.0058230.005823246,880
15 Apr 20240.0061110.0062100.0058390.0059850.005985445,887
14 Apr 20240.0056970.0061380.0055280.0061110.006111667,258
13 Apr 20240.0062240.0065440.0052950.0056970.005697919,794
12 Apr 20240.0075070.0076130.0061830.0062240.006224879,908
11 Apr 20240.0077140.0077660.0074280.0075070.007507614,366
10 Apr 20240.0080070.0080690.0076540.0077140.007714419,183
09 Apr 20240.0082860.0089260.0079590.0080070.0080071,135,295
08 Apr 20240.0080810.0084590.0079910.0082860.008286340,481
07 Apr 20240.0077420.0088050.0076410.0080810.0080811,201,382
06 Apr 20240.0079990.0080130.0076370.0077420.007742587,380
05 Apr 20240.0078700.0081190.0075420.0080040.008004393,589
04 Apr 20240.0080420.0082010.0077510.0078700.007870557,351
03 Apr 20240.0081730.0084640.0077660.0080420.008042742,730
02 Apr 20240.0089240.0090950.0077340.0081730.0081731,066,903
01 Apr 20240.0090730.0096740.0082720.0089240.0089241,803,579
31 Mar 20240.0099850.0101770.0089710.0090730.0090731,152,258
30 Mar 20240.0095590.0102310.0093290.0099900.0099901,851,781
29 Mar 20240.0082490.0103610.0081910.0095590.0095595,521,868
28 Mar 20240.0077750.0083300.0077240.0082430.008243914,289
27 Mar 20240.0084010.0084440.0076920.0077750.007775901,096
26 Mar 20240.0083100.0087920.0082440.0083800.008380958,311
25 Mar 20240.0079860.0086430.0078370.0083160.0083161,080,305
24 Mar 20240.0076300.0080560.0075430.0079860.007986501,943
23 Mar 20240.0075510.0078460.0075440.0076400.007640459,240
22 Mar 20240.0076880.0079270.0075200.0075510.007551744,506
21 Mar 20240.0079640.0081770.0075980.0076880.007688893,058
20 Mar 20240.0070080.0080480.0068570.0079460.0079461,300,964
19 Mar 20240.0085490.0086130.0067740.0070050.0070052,753,165
18 Mar 20240.0090190.0096610.0085350.0085610.0085612,489,757
17 Mar 20240.0090130.0095270.0086180.0090120.0090121,794,284
16 Mar 20240.0088670.0104240.0086540.0090160.0090163,662,336
15 Mar 20240.0098820.0104560.0084120.0088670.0088674,292,060
14 Mar 20240.0084580.0109250.0080600.0101040.01010410,746,391
13 Mar 20240.0074680.0088900.0074140.0084300.0084302,700,802
12 Mar 20240.0070330.0078580.0069550.0074680.0074682,354,770
11 Mar 20240.0069350.0071660.0066830.0070340.0070341,275,216
10 Mar 20240.0067470.0072510.0065950.0069260.0069261,352,953
09 Mar 20240.0064560.0068250.0063860.0067470.006747892,258
08 Mar 20240.0066590.0066590.0063240.0064560.006456821,736
07 Mar 20240.0063700.0066660.0062740.0066500.006650709,007
06 Mar 20240.0059990.0064670.0058620.0063700.0063701,183,170
05 Mar 20240.0071640.0072370.0058070.0059990.0059992,517,737
04 Mar 20240.0072190.0074850.0070160.0071570.0071571,675,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...