- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Apple Tokenized Stock Defichain (DAAPL) historical data and Live price
Apple Tokenized Stock Defichain
DAAPL$ 76.37 + 5.452 % 
0.00129016 BTC
0.00129016 BTC MARKET CAP
0
0
24H VOLUME
11.938 k
11.938 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,048
1H 0.01 %
24H 5.45 %
7D -2.44 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 73.289 | 77.752 | 70.728 | 77.338 | 12,549.35 | 0 |
| 5/1/24 | 75.814 | 76.126 | 71.028 | 73.289 | 1,776.95 | 0 |
| 4/30/24 | 79.882 | 81.118 | 74.174 | 75.814 | 4,876.59 | 0 |
| 4/29/24 | 81.101 | 81.376 | 78.737 | 79.882 | 3,059.1 | 0 |
| 4/28/24 | 79.213 | 82.242 | 79.199 | 81.101 | 2,769.66 | 0 |
| 4/27/24 | 78.336 | 79.369 | 77.175 | 79.213 | 0.01 | 0 |
| 4/26/24 | 78.492 | 78.986 | 77.79 | 78.336 | 1,278.38 | 0 |
| 4/25/24 | 75.021 | 79.128 | 74.822 | 78.492 | 1,271.07 | 0 |
| 4/24/24 | 80.107 | 80.771 | 74.574 | 75.021 | 1,355.3 | 0 |
| 4/23/24 | 80.069 | 80.559 | 79.148 | 80.107 | 1,223.33 | 0 |
| 4/22/24 | 78.559 | 80.611 | 78.354 | 80.069 | 24.14 | 0 |
| 4/21/24 | 79.023 | 79.627 | 77.956 | 78.559 | 0.58 | 0 |
| 4/20/24 | 78.174 | 79.051 | 73.366 | 79.023 | 0.39 | 0 |
| 4/19/24 | 78.497 | 79.67 | 74.165 | 78.174 | 2,235.84 | 0 |
| 4/18/24 | 76.701 | 79.101 | 75.947 | 78.497 | 76.12 | 0 |
| 4/17/24 | 65.306 | 78.464 | 63.473 | 76.701 | 3,325.72 | 0 |
| 4/16/24 | 81.466 | 81.605 | 63.44 | 65.306 | 2,210.93 | 0 |
| 4/15/24 | 84.451 | 86.435 | 80.6 | 81.466 | 8,294.44 | 0 |
| 4/14/24 | 83.704 | 84.596 | 81.103 | 84.451 | 5,896.2 | 0 |
| 4/13/24 | 86.559 | 88.455 | 80.183 | 83.704 | 958.47 | 0 |
| 4/12/24 | 72.654 | 92.664 | 66.594 | 86.559 | 1,570.16 | 0 |
| 4/11/24 | 67.482 | 94.27 | 64.052 | 72.654 | 844.91 | 0 |
| 4/10/24 | 77.746 | 91.294 | 62.586 | 67.482 | 843.39 | 0 |
| 4/9/24 | 94.604 | 94.787 | 60.806 | 77.746 | 1.07 | 0 |
| 4/8/24 | 90.236 | 95.004 | 90.236 | 94.604 | 1,120.6 | 0 |
| 4/7/24 | 89.542 | 91.204 | 89.509 | 90.236 | 708.79 | 0 |
| 4/6/24 | 89.088 | 89.542 | 88.636 | 89.542 | 332.82 | 0 |
| 4/5/24 | 93.196 | 93.196 | 87.187 | 89.088 | 10,772.67 | 0 |
| 4/4/24 | 90.878 | 94.158 | 89.071 | 93.196 | 219.24 | 0 |
| 4/3/24 | 90.204 | 91.546 | 89.195 | 90.878 | 5.73 | 0 |
| 4/2/24 | 95.221 | 95.221 | 89.278 | 90.204 | 149.55 | 0 |
| 4/1/24 | 97.051 | 97.753 | 93.882 | 95.221 | 939.85 | 0 |
| 3/31/24 | 95.44 | 97.753 | 95.254 | 97.051 | 17.19 | 0 |
| 3/30/24 | 96.19 | 96.683 | 95.126 | 95.44 | 173.44 | 0 |
| 3/29/24 | 96.683 | 96.75 | 94.874 | 96.19 | 547.35 | 0 |
| 3/28/24 | 94.96 | 97.521 | 94.96 | 96.683 | 11.25 | 0 |
| 3/27/24 | 97.526 | 98.317 | 94.275 | 94.96 | 0 | 0 |
| 3/26/24 | 99.524 | 100.59 | 97.123 | 97.526 | 2,905.77 | 0 |
| 3/25/24 | 97.899 | 101.685 | 97.027 | 99.524 | 6,853.16 | 0 |
| 3/24/24 | 95.588 | 98.35 | 95.503 | 97.899 | 5,286.62 | 0 |
| 3/23/24 | 92.282 | 97.449 | 91.703 | 95.588 | 6,114.44 | 0 |
| 3/22/24 | 95.334 | 97.018 | 90.996 | 92.282 | 855.8 | 0 |
| 3/21/24 | 93.86 | 95.334 | 92.62 | 95.334 | 1,769.3 | 0 |
| 3/20/24 | 74.242 | 94.53 | 74.242 | 93.86 | 536.95 | 0 |
| 3/19/24 | 58.412 | 74.503 | 58.412 | 74.242 | 15,750.7 | 0 |
| 3/18/24 | 58.412 | 58.412 | 58.412 | 58.412 | 570.98 | 0 |
| 3/17/24 | 58.538 | 58.593 | 58.389 | 58.412 | 1,403.22 | 0 |
| 3/16/24 | 110.919 | 111.986 | 58.494 | 58.538 | 516.77 | 0 |
| 3/15/24 | 56.843 | 111.116 | 56.828 | 110.919 | 27,222.43 | 0 |
| 3/14/24 | 54.112 | 56.953 | 53.338 | 56.843 | 9,287.81 | 0 |
| 3/13/24 | 54.101 | 54.167 | 52.952 | 54.112 | 1,824.84 | 0 |
| 3/12/24 | 53.132 | 119.855 | 53.132 | 54.101 | 6,007.05 | 0 |
| 3/11/24 | 54.124 | 55.517 | 53.132 | 53.132 | 23,681.78 | 0 |
| 3/10/24 | 53.69 | 120.893 | 53.69 | 54.124 | 9,743.9 | 0 |
| 3/9/24 | 54.229 | 54.403 | 53.69 | 53.69 | 1,054.66 | 0 |
| 3/8/24 | 54.109 | 55.425 | 54.021 | 54.229 | 8,832.55 | 0 |
| 3/7/24 | 98.444 | 99.533 | 51.776 | 54.109 | 4,518.16 | 0 |
| 3/6/24 | 52.694 | 99.768 | 52.431 | 98.444 | 6,666.62 | 0 |
| 3/5/24 | 51.685 | 129.558 | 51.681 | 52.694 | 4,685.42 | 0 |
| 3/4/24 | 50.122 | 52.383 | 50.122 | 51.685 | 6,352.71 | 0 |
| 3/3/24 | 48.361 | 50.123 | 48.268 | 50.122 | 403.25 | 0 |
| 3/2/24 | 45.936 | 48.37 | 45.924 | 48.361 | 1,237.21 | 0 |
| 3/1/24 | 44.765 | 46.387 | 44.707 | 45.936 | 0 | 0 |
| 2/29/24 | 43.904 | 44.785 | 43.875 | 44.765 | 325.96 | 0 |
| 2/28/24 | 41.717 | 44.512 | 40.537 | 43.904 | 4,573.07 | 0 |
| 2/27/24 | 41.969 | 44.587 | 41.033 | 41.717 | 4,772.3 | 0 |
| 2/26/24 | 43.88 | 44.095 | 41.953 | 41.969 | 449.86 | 0 |
| 2/25/24 | 40.514 | 43.897 | 40.471 | 43.88 | 4.07 | 0 |
| 2/24/24 | 38.372 | 40.53 | 38.284 | 40.514 | 1.08 | 0 |
| 2/23/24 | 38.313 | 39.686 | 38.305 | 38.372 | 1,366.44 | 0 |
| 2/22/24 | 37.3 | 38.65 | 37.105 | 38.313 | 11,566.61 | 0 |
| 2/21/24 | 37.974 | 37.986 | 36.191 | 37.3 | 258.05 | 0 |
| 2/20/24 | 39.413 | 39.57 | 37.952 | 37.974 | 275.94 | 0 |
| 2/19/24 | 46.747 | 46.754 | 39.406 | 39.413 | 1,002.49 | 0 |
| 2/18/24 | 47.982 | 48.245 | 46.447 | 46.747 | 11.57 | 0 |
| 2/17/24 | 53.194 | 53.91 | 47.938 | 47.982 | 899.75 | 0 |
| 2/16/24 | 55.738 | 59.035 | 53.108 | 53.194 | 732.81 | 0 |
| 2/15/24 | 57.427 | 59.07 | 54.594 | 55.738 | 3,439.08 | 0 |
| 2/14/24 | 66.002 | 66.986 | 55.993 | 57.427 | 23,453.25 | 0 |
| 2/13/24 | 74.605 | 78.041 | 64.064 | 66.002 | 9,598.25 | 0 |
| 2/12/24 | 75.198 | 88.078 | 69.62 | 74.605 | 3,819.56 | 0 |
| 2/11/24 | 76.063 | 76.256 | 75.198 | 75.198 | 15,805.71 | 0 |
| 2/10/24 | 82.22 | 83.236 | 75.427 | 76.063 | 3,978.96 | 0 |
| 2/9/24 | 88.299 | 92.996 | 81.756 | 82.22 | 11,850.34 | 0 |
| 2/8/24 | 85.626 | 88.724 | 85.477 | 88.299 | 3,741.83 | 0 |
| 2/7/24 | 83.861 | 85.977 | 83.826 | 85.626 | 4,248.23 | 0 |
| 2/6/24 | 78.037 | 83.876 | 77.852 | 83.861 | 3,616.39 | 0 |
| 2/5/24 | 114.106 | 116.368 | 76.901 | 78.037 | 10,922.14 | 0 |
| 2/4/24 | 104.808 | 116.515 | 104.789 | 114.106 | 1,364.27 | 0 |
| 2/3/24 | 105.303 | 105.602 | 104.705 | 104.808 | 2,474.04 | 0 |
