Market [unlinked] / USD
Identifier on Binance US: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
4.3575 USD |
55,485.8000 |
4.2630 USD |
4.2410 USD |
4.3020 USD |
4.2780 USD |
| 2023-03-18 |
4.4722 USD |
101,831.7400 |
4.4470 USD |
4.2370 USD |
4.2830 USD |
4.2630 USD |
| 2023-03-17 |
4.2762 USD |
67,830.9600 |
4.1100 USD |
4.0830 USD |
4.1220 USD |
4.4490 USD |
| 2023-03-16 |
4.1719 USD |
107,716.5000 |
4.1020 USD |
4.0160 USD |
4.0700 USD |
4.0990 USD |
| 2023-03-15 |
4.2402 USD |
88,281.6900 |
4.2830 USD |
4.0090 USD |
4.1150 USD |
4.0880 USD |
| 2023-03-14 |
4.4427 USD |
180,547.5100 |
4.4780 USD |
4.1630 USD |
4.3220 USD |
4.2910 USD |
| 2023-03-13 |
4.4750 USD |
153,665.8300 |
4.5430 USD |
4.2050 USD |
4.2700 USD |
4.4270 USD |
| 2023-03-12 |
4.0782 USD |
93,156.1600 |
3.8000 USD |
3.7650 USD |
3.8020 USD |
4.5370 USD |
| 2023-03-11 |
3.8511 USD |
143,768.1700 |
4.0460 USD |
3.4000 USD |
3.6940 USD |
3.7960 USD |
| 2023-03-10 |
3.9505 USD |
74,021.1700 |
3.9880 USD |
3.7986 USD |
3.8990 USD |
4.0810 USD |
| 2023-03-09 |
4.1687 USD |
124,158.3200 |
4.3640 USD |
3.8700 USD |
3.9610 USD |
3.9550 USD |
| 2023-03-08 |
4.5033 USD |
67,448.3800 |
4.7360 USD |
4.3130 USD |
4.3910 USD |
4.3690 USD |
| 2023-03-07 |
4.6910 USD |
50,461.8700 |
4.8070 USD |
4.5570 USD |
4.6350 USD |
4.7300 USD |
| 2023-03-06 |
4.8074 USD |
25,097.3700 |
4.7780 USD |
4.7400 USD |
4.8020 USD |
4.8080 USD |
| 2023-03-05 |
4.8240 USD |
29,232.4300 |
4.7490 USD |
4.6930 USD |
4.7510 USD |
4.7750 USD |
| 2023-03-04 |
4.7617 USD |
35,767.2400 |
4.7970 USD |
4.5800 USD |
4.6700 USD |
4.7190 USD |
| 2023-03-03 |
4.7797 USD |
79,345.3900 |
4.9893 USD |
4.5680 USD |
4.6660 USD |
4.8000 USD |
| 2023-03-02 |
4.9885 USD |
85,653.3800 |
5.0814 USD |
4.9156 USD |
4.9579 USD |
4.9772 USD |
| 2023-03-01 |
5.1320 USD |
32,337.4200 |
5.0072 USD |
4.9788 USD |
5.0284 USD |
5.0791 USD |
| 2023-02-28 |
5.0470 USD |
29,082.6400 |
5.0676 USD |
4.9652 USD |
4.9922 USD |
5.0063 USD |
| 2023-02-27 |
5.0870 USD |
22,828.4600 |
5.2465 USD |
4.9788 USD |
5.0197 USD |
5.0534 USD |
| 2023-02-26 |
5.1853 USD |
42,249.6200 |
5.0418 USD |
5.0077 USD |
5.0418 USD |
5.2735 USD |
| 2023-02-25 |
5.0346 USD |
40,183.7100 |
5.1776 USD |
4.8827 USD |
4.9432 USD |
5.0293 USD |
| 2023-02-24 |
5.2709 USD |
46,503.8000 |
5.4655 USD |
5.0193 USD |
5.1107 USD |
5.1557 USD |
| 2023-02-23 |
5.5285 USD |
23,756.1100 |
5.5277 USD |
5.4035 USD |
5.4410 USD |
5.4506 USD |
| 2023-02-22 |
5.4360 USD |
75,821.1800 |
5.5612 USD |
5.2567 USD |
5.3745 USD |
5.5190 USD |
| 2023-02-21 |
5.7751 USD |
39,728.7500 |
5.8719 USD |
5.4500 USD |
5.5746 USD |
5.5737 USD |
| 2023-02-20 |
5.7772 USD |
54,890.1100 |
5.6035 USD |
5.4648 USD |
5.6135 USD |
5.8501 USD |
| 2023-02-19 |
5.6560 USD |
42,161.3200 |
5.6564 USD |
5.5150 USD |
5.5757 USD |
5.6389 USD |
| 2023-02-18 |
5.6277 USD |
28,867.6500 |
5.5232 USD |
5.5195 USD |
5.5688 USD |
5.6671 USD |
| 2023-02-17 |
5.4073 USD |
59,663.4100 |
5.1593 USD |
5.1593 USD |
5.2939 USD |
5.5100 USD |
| 2023-02-16 |
5.5939 USD |
71,578.4000 |
5.6257 USD |
5.1546 USD |
5.2537 USD |
5.1546 USD |
| 2023-02-15 |
5.4373 USD |
62,531.0100 |
5.2523 USD |
5.1798 USD |
5.2020 USD |
5.6058 USD |
| 2023-02-14 |
5.0908 USD |
48,877.6700 |
5.0151 USD |
4.9500 USD |
4.9928 USD |
5.2394 USD |
| 2023-02-13 |
5.0840 USD |
179,028.8200 |
5.2317 USD |
4.7653 USD |
4.9030 USD |
5.0064 USD |
| 2023-02-12 |
5.2843 USD |
68,994.0200 |
5.3500 USD |
5.0900 USD |
5.2412 USD |
5.2348 USD |
| 2023-02-11 |
5.2183 USD |
145,729.1800 |
5.0711 USD |
5.0186 USD |
5.0675 USD |
5.3743 USD |
| 2023-02-10 |
5.0651 USD |
70,234.7000 |
5.0675 USD |
4.9224 USD |
5.0169 USD |
5.0701 USD |
| 2023-02-09 |
5.4130 USD |
130,229.2000 |
5.7612 USD |
5.0122 USD |
5.0808 USD |
5.0668 USD |
| 2023-02-08 |
5.8917 USD |
137,159.2400 |
5.9648 USD |
5.6605 USD |
5.7305 USD |
5.7606 USD |
| 2023-02-07 |
5.7954 USD |
69,866.7900 |
5.5884 USD |
5.5882 USD |
5.6161 USD |
5.9403 USD |
| 2023-02-06 |
5.6956 USD |
41,215.3100 |
5.8053 USD |
5.5743 USD |
5.6559 USD |
5.5923 USD |
| 2023-02-05 |
5.7405 USD |
56,267.0300 |
5.8981 USD |
5.6000 USD |
5.6519 USD |
5.7887 USD |
| 2023-02-04 |
5.9529 USD |
23,743.1100 |
5.9732 USD |
5.8830 USD |
5.9217 USD |
5.9424 USD |
| 2023-02-03 |
5.9104 USD |
34,894.1200 |
5.8845 USD |
5.8064 USD |
5.8570 USD |
5.9753 USD |
| 2023-02-02 |
6.1145 USD |
134,854.1700 |
6.0649 USD |
5.8772 USD |
5.9565 USD |
5.8772 USD |
| 2023-02-01 |
5.8662 USD |
118,711.4200 |
5.8829 USD |
5.5249 USD |
5.6197 USD |
6.0652 USD |
| 2023-01-31 |
5.8542 USD |
33,025.3300 |
5.8117 USD |
5.7488 USD |
5.7890 USD |
5.8760 USD |
| 2023-01-30 |
6.0327 USD |
149,178.4000 |
6.2554 USD |
5.6855 USD |
5.7732 USD |
5.8079 USD |
| 2023-01-29 |
6.1327 USD |
105,650.9300 |
6.0336 USD |
5.9504 USD |
6.0173 USD |
6.2348 USD |