XAP
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0000810 | $0.0000750 | $0.0000750 | $0.0000750 |
2021-05-22 | $0.0000750 | $0.0000750 | $0.0000750 | $0.0000750 |
2021-05-23 | $0.0000750 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-05-24 | $0.0000690 | $0.0000770 | $0.0000770 | $0.0000770 |
2021-05-25 | $0.0000780 | $0.0000770 | $0.0000770 | $0.0000770 |
2021-05-26 | $0.0000770 | $0.0000790 | $0.0000790 | $0.0000790 |
2021-05-27 | $0.0000790 | $0.0000770 | $0.0000770 | $0.0000770 |
2021-05-28 | $0.0000770 | $0.0000710 | $0.0000710 | $0.0000710 |
2021-05-29 | $0.0000710 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-05-30 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-06-01 | $0.0000750 | $0.0000730 | $0.0000730 | $0.0000730 |
2021-06-02 | $0.0000730 | $0.0000750 | $0.0000750 | $0.0000750 |
2021-06-03 | $0.0000750 | $0.0000390 | $0.0000780 | $0.0000390 |
2021-06-04 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2021-06-05 | $0.0000370 | $0.0000360 | $0.0000360 | $0.0000360 |
2021-06-06 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2021-06-07 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2021-06-08 | $0.0000340 | $0.0001000 | $0.0001000 | $0.0000330 |
2021-06-09 | $0.0001000 | $0.0001120 | $0.0001120 | $0.0001120 |
2021-06-10 | $0.0001120 | $0.0001100 | $0.0001100 | $0.0001100 |
2021-06-11 | $0.0001100 | $0.0001120 | $0.0001120 | $0.0001120 |
2021-06-12 | $0.0001120 | $0.0001070 | $0.0001070 | $0.0001070 |
2021-06-13 | $0.0001070 | $0.0001170 | $0.0001170 | $0.0001170 |
2021-06-14 | $0.0001170 | $0.0001220 | $0.0001220 | $0.0001220 |
2021-06-15 | $0.0001220 | $0.0001200 | $0.0001200 | $0.0001200 |
2021-06-16 | $0.0001200 | $0.0001150 | $0.0001150 | $0.0001150 |
2021-06-17 | $0.0001150 | $0.0001140 | $0.0001140 | $0.0001140 |
2021-06-18 | $0.0001140 | $0.0000720 | $0.0001080 | $0.0000720 |
2021-06-19 | $0.0000720 | $0.0000710 | $0.0000710 | $0.0000710 |
2021-06-20 | $0.0000710 | $0.0000710 | $0.0000710 | $0.0000710 |
2021-06-21 | $0.0000710 | $0.0000630 | $0.0000630 | $0.0000630 |
2021-06-22 | $0.0000630 | $0.0000650 | $0.0000650 | $0.0000650 |
2021-06-23 | $0.0000650 | $0.0000670 | $0.0000670 | $0.0000670 |
2021-06-24 | $0.0000670 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-06-25 | $0.0000690 | $0.0000630 | $0.0000630 | $0.0000630 |
2021-06-26 | $0.0000630 | $0.0000650 | $0.0000650 | $0.0000650 |
2021-06-27 | $0.0000650 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-06-28 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2021-06-29 | $0.0000690 | $0.0000720 | $0.0000720 | $0.0000720 |
2021-06-30 | $0.0000720 | $0.0000700 | $0.0000700 | $0.0000700 |
2021-07-01 | $0.0000700 | $0.0000670 | $0.0000670 | $0.0000670 |
2021-07-02 | $0.0000670 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-03 | $0.0000680 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-06 | $0.0000670 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-07 | $0.0000680 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-08 | $0.0000680 | $0.0000660 | $0.0000660 | $0.0000660 |
2021-07-09 | $0.0000660 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-10 | $0.0000680 | $0.0000680 | $0.0000680 | $0.0000670 |
2021-07-11 | $0.0000670 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-07-12 | $0.0000680 | $0.0000660 | $0.0000660 | $0.0000660 |
2021-07-13 | $0.0000660 | $0.0000660 | $0.0000660 | $0.0000660 |
2021-07-15 | $0.0000980 | $0.0000960 | $0.0000960 | $0.0000960 |
2021-07-16 | $0.0000960 | $0.0001260 | $0.0001260 | $0.0000940 |
2021-07-17 | $0.0001260 | $0.0001260 | $0.0001260 | $0.0001260 |
2021-07-18 | $0.0001260 | $0.0001270 | $0.0001270 | $0.0001270 |
2021-07-19 | $0.0001270 | $0.0001230 | $0.0001230 | $0.0001230 |
2021-07-20 | $0.0001230 | $0.0001190 | $0.0001190 | $0.0001190 |
2021-07-21 | $0.0001190 | $0.0001290 | $0.0001290 | $0.0001290 |
2021-07-22 | $0.0001290 | $0.0001280 | $0.0001290 | $0.0001280 |
2021-07-23 | $0.0001290 | $0.0001350 | $0.0001350 | $0.0001350 |
2021-07-24 | $0.0001350 | $0.0001340 | $0.0001350 | $0.0001340 |
2021-07-26 | $0.0000710 | $0.0000750 | $0.0000750 | $0.0000750 |
2021-07-27 | $0.0000750 | $0.0000790 | $0.0000790 | $0.0000790 |
2021-07-28 | $0.0000790 | $0.0000800 | $0.0000800 | $0.0000800 |
2021-07-29 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
2021-07-30 | $0.0000800 | $0.0000840 | $0.0000840 | $0.0000840 |
2021-07-31 | $0.0000840 | $0.0000840 | $0.0000850 | $0.0000840 |
2021-08-01 | $0.0000830 | $0.0000800 | $0.0000800 | $0.0000800 |
2021-08-02 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
2021-08-04 | $0.0000760 | $0.0000790 | $0.0000790 | $0.0000790 |
2021-08-05 | $0.0000790 | $0.0000820 | $0.0000820 | $0.0000820 |
2021-08-06 | $0.0000820 | $0.0000820 | $0.0000820 | $0.0000820 |
2021-12-14 | $0.0001400 | $0.0001450 | $0.0001450 | $0.0001450 |
2021-12-15 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 |
2021-12-18 | $0.0001380 | $0.0001410 | $0.0001410 | $0.0001410 |
2021-12-19 | $0.0001410 | $0.0001400 | $0.0001400 | $0.0001400 |
2021-12-20 | $0.0001400 | $0.0001400 | $0.0001400 | $0.0001400 |
2021-12-21 | $0.0000470 | $0.0000490 | $0.0000490 | $0.0000490 |
2021-12-22 | $0.0000490 | $0.0000490 | $0.0000490 | $0.0000490 |
2021-12-23 | $0.0000490 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-12-24 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-12-25 | $0.0000510 | $0.0000500 | $0.0000500 | $0.0000500 |
2021-12-26 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
2021-12-27 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-12-28 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-12-30 | $0.0000460 | $0.0000470 | $0.0000470 | $0.0000470 |
2021-12-31 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-01-03 | $0.0000470 | $0.0000460 | $0.0000460 | $0.0000460 |
2022-01-04 | $0.0000460 | $0.0000460 | $0.0000470 | $0.0000460 |
2022-01-08 | $0.0000830 | $0.0000830 | $0.0000830 | $0.0000830 |
2022-01-09 | $0.0000830 | $0.0000830 | $0.0000830 | $0.0000830 |
2022-01-21 | $0.0000410 | $0.0000360 | $0.0000360 | $0.0000360 |
2022-01-22 | $0.0000360 | $0.0000350 | $0.0000350 | $0.0000350 |
2022-01-23 | $0.0000350 | $0.0000360 | $0.0000360 | $0.0000360 |
2022-01-24 | $0.0000360 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-01-25 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-01-26 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-01-27 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-02-20 | $0.0000400 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-02-21 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-02-24 | $0.0000370 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-02-25 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-02-27 | $0.0000390 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-02-28 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-03-01 | $0.0000430 | $0.0000440 | $0.0000440 | $0.0000440 |
2022-03-02 | $0.0000440 | $0.0000450 | $0.0000450 | $0.0000440 |
2022-03-04 | $0.0000420 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-05 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-06 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-09 | $0.0000390 | $0.0000420 | $0.0000420 | $0.0000420 |
2022-03-10 | $0.0000420 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-11 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-12 | $0.0000390 | $0.0000780 | $0.0000780 | $0.0000390 |
2022-03-13 | $0.0000780 | $0.0000380 | $0.0000760 | $0.0000380 |
2022-03-14 | $0.0000380 | $0.0000400 | $0.0000400 | $0.0000400 |
2022-03-15 | $0.0000400 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-03-16 | $0.0000390 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-03-17 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-03-18 | $0.0000410 | $0.0000420 | $0.0000420 | $0.0000420 |
2022-03-19 | $0.0000420 | $0.0000420 | $0.0000420 | $0.0000420 |
2022-03-20 | $0.0000420 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-03-21 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-03-25 | $0.0000440 | $0.0000440 | $0.0000440 | $0.0000440 |
2022-03-26 | $0.0000440 | $0.0000450 | $0.0000450 | $0.0000450 |
2022-03-27 | $0.0000450 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-03-28 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-03-29 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-03-30 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-03-31 | $0.0000470 | $0.0000460 | $0.0000460 | $0.0000460 |
2022-04-01 | $0.0000460 | $0.0000450 | $0.0000460 | $0.0000450 |
2022-04-04 | $0.0000460 | $0.0000470 | $0.0000470 | $0.0000470 |
2022-04-05 | $0.0000470 | $0.0000460 | $0.0000460 | $0.0000460 |
2022-04-06 | $0.0000460 | $0.0000450 | $0.0000460 | $0.0000450 |
2022-04-08 | $0.0001300 | $0.0001270 | $0.0001270 | $0.0001270 |
2022-04-09 | $0.0001270 | $0.0001280 | $0.0001280 | $0.0001280 |
2022-04-10 | $0.0001280 | $0.0000420 | $0.0001270 | $0.0000420 |
2022-04-11 | $0.0000420 | $0.0000400 | $0.0000400 | $0.0000400 |
2022-04-12 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2022-04-13 | $0.0000400 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-04-14 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2022-04-15 | $0.0000800 | $0.0000810 | $0.0000810 | $0.0000810 |
2022-04-16 | $0.0000810 | $0.0000810 | $0.0000810 | $0.0000810 |
2022-04-17 | $0.0000810 | $0.0000790 | $0.0000790 | $0.0000790 |
2022-04-18 | $0.0000790 | $0.0000820 | $0.0000820 | $0.0000820 |
2022-04-19 | $0.0000820 | $0.0000820 | $0.0000820 | $0.0000820 |
2022-07-16 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2022-07-17 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2022-09-29 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-09-30 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2022-12-08 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2022-12-09 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2022-12-13 | $0.0000170 | $0.0000180 | $0.0000180 | $0.0000180 |
2022-12-14 | $0.0000180 | $0.0000180 | $0.0000180 | $0.0000180 |
2022-12-15 | $0.0000180 | $0.0000180 | $0.0000180 | $0.0000180 |
2022-12-21 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2022-12-22 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2022-12-23 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2023-01-08 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2023-01-09 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2023-02-15 | $0.0000220 | $0.0000240 | $0.0000240 | $0.0000240 |
2023-02-16 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
2023-02-23 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
2023-02-24 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
2023-03-03 | $0.0000470 | $0.0000450 | $0.0000450 | $0.0000450 |
2023-03-04 | $0.0000450 | $0.0000450 | $0.0000450 | $0.0000450 |
2023-03-05 | $0.0000450 | $0.0000450 | $0.0000450 | $0.0000450 |
2023-03-06 | $0.0000450 | $0.0000450 | $0.0000450 | $0.0000450 |
2023-03-07 | $0.0000450 | $0.0000440 | $0.0000440 | $0.0000440 |
2023-03-08 | $0.0000440 | $0.0000430 | $0.0000430 | $0.0000430 |
2023-03-09 | $0.0000430 | $0.0000410 | $0.0000410 | $0.0000410 |
2023-03-10 | $0.0000410 | $0.0000400 | $0.0000400 | $0.0000400 |
2023-03-11 | $0.0000400 | $0.0000410 | $0.0000410 | $0.0000410 |
2023-03-12 | $0.0000410 | $0.0000440 | $0.0000440 | $0.0000440 |
2023-03-13 | $0.0000440 | $0.0000480 | $0.0000480 | $0.0000480 |
2023-03-14 | $0.0000480 | $0.0000500 | $0.0000500 | $0.0000500 |
2023-03-15 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
2023-03-19 | $0.0000540 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-03-20 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-03-21 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-03-23 | $0.0000550 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-03-24 | $0.0000570 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-03-25 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-03-26 | $0.0000550 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-03-27 | $0.0000560 | $0.0000540 | $0.0000540 | $0.0000540 |
2023-03-28 | $0.0000540 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-03-29 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-03-30 | $0.0000570 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-03-31 | $0.0000560 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-04-01 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-04-02 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-04-03 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-04 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-05 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-06 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-07 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-08 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-10 | $0.0000570 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-04-11 | $0.0000590 | $0.0000600 | $0.0000600 | $0.0000600 |
2023-04-12 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
2023-04-13 | $0.0000600 | $0.0000610 | $0.0000610 | $0.0000610 |
2023-04-14 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2023-04-15 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2023-04-16 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2023-04-17 | $0.0000610 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-04-18 | $0.0000590 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-04-19 | $0.0000610 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-04-20 | $0.0000580 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-04-21 | $0.0000560 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-04-22 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-04-23 | $0.0000560 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-04-24 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-04-25 | $0.0000550 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-04-26 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-04-27 | $0.0000570 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-04-28 | $0.0000590 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-04-29 | $0.0000590 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-04-30 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-05-01 | $0.0000580 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-05-02 | $0.0000560 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-05-03 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2023-05-04 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-05-05 | $0.0000580 | $0.0000590 | $0.0000590 | $0.0000590 |
2023-05-06 | $0.0000590 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-05-07 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2023-05-08 | $0.0000570 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-05-09 | $0.0000560 | $0.0000560 | $0.0000560 | $0.0000560 |
2023-05-10 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-05-11 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
2023-05-12 | $0.0000540 | $0.0000540 | $0.0000540 | $0.0000540 |
2023-05-13 | $0.0000540 | $0.0000540 | $0.0000540 | $0.0000540 |
2023-05-14 | $0.0000540 | $0.0000540 | $0.0000540 | $0.0000540 |
2023-05-15 | $0.0000540 | $0.0000540 | $0.0000540 | $0.0000540 |
Pair | Exchange |
---|---|
XAP/BTC | graviex |
XAP/BTC | poloniex |
Apollon is a hybrid PoW/PoS cryptocurrency based on the Quark algorithm. Additionally, Apollon features a second layer network of masternodes that process private and near-instant transactions.