Market [unlinked] / USD
Identifier on Binance US: APEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-28 |
6.1111 USD |
110,739.5800 |
6.2883 USD |
5.9460 USD |
6.0176 USD |
6.0279 USD |
2023-01-27 |
6.2290 USD |
199,877.0100 |
6.1178 USD |
5.9213 USD |
6.0778 USD |
6.3037 USD |
2023-01-26 |
6.1150 USD |
221,090.6400 |
6.0173 USD |
5.9488 USD |
6.0290 USD |
6.1150 USD |
2023-01-25 |
5.8626 USD |
268,371.9100 |
5.4506 USD |
5.2940 USD |
5.4208 USD |
6.0337 USD |
2023-01-24 |
5.7353 USD |
126,235.5600 |
5.6068 USD |
5.3523 USD |
5.4640 USD |
5.4532 USD |
2023-01-23 |
5.7476 USD |
108,972.7900 |
5.5627 USD |
5.5446 USD |
5.6451 USD |
5.6185 USD |
2023-01-22 |
5.5817 USD |
195,964.4500 |
5.5066 USD |
5.3857 USD |
5.4521 USD |
5.5277 USD |
2023-01-21 |
5.5409 USD |
582,390.6400 |
5.1736 USD |
5.1147 USD |
5.1845 USD |
5.5450 USD |
2023-01-20 |
5.0297 USD |
178,377.9300 |
4.8212 USD |
4.7936 USD |
4.8897 USD |
5.1583 USD |
2023-01-19 |
4.6872 USD |
56,771.1300 |
4.5186 USD |
4.5090 USD |
4.5780 USD |
4.8335 USD |
2023-01-18 |
4.7244 USD |
98,475.4700 |
4.9075 USD |
4.4831 USD |
4.5640 USD |
4.5554 USD |
2023-01-17 |
4.9933 USD |
53,092.9400 |
4.9574 USD |
4.8846 USD |
4.9236 USD |
4.9236 USD |
2023-01-16 |
5.0677 USD |
107,516.2200 |
5.1263 USD |
4.7846 USD |
4.9256 USD |
4.9727 USD |
2023-01-15 |
5.1317 USD |
193,657.5700 |
5.1841 USD |
4.9207 USD |
4.9909 USD |
5.1343 USD |
2023-01-14 |
5.1917 USD |
393,518.0800 |
4.9414 USD |
4.9208 USD |
5.1260 USD |
5.2017 USD |
2023-01-13 |
4.8574 USD |
179,794.8000 |
4.8375 USD |
4.6985 USD |
4.7517 USD |
4.9482 USD |
2023-01-12 |
4.8054 USD |
272,113.6500 |
4.9821 USD |
4.5512 USD |
4.6597 USD |
4.8375 USD |
2023-01-11 |
4.9315 USD |
170,373.7900 |
4.8906 USD |
4.7143 USD |
4.7852 USD |
4.9828 USD |
2023-01-10 |
4.8154 USD |
292,783.0800 |
4.6111 USD |
4.4606 USD |
4.6643 USD |
4.8605 USD |
2023-01-09 |
4.6958 USD |
259,590.3400 |
4.4415 USD |
4.3699 USD |
4.4589 USD |
4.5970 USD |
2023-01-08 |
4.2904 USD |
89,539.3400 |
4.1587 USD |
4.0809 USD |
4.1243 USD |
4.4097 USD |
2023-01-07 |
4.1259 USD |
46,217.4700 |
4.0396 USD |
4.0164 USD |
4.0304 USD |
4.1587 USD |
2023-01-06 |
3.9798 USD |
50,393.4700 |
4.0087 USD |
3.8923 USD |
3.9188 USD |
4.0280 USD |
2023-01-05 |
4.0226 USD |
93,222.3900 |
4.0579 USD |
3.9461 USD |
4.0238 USD |
3.9754 USD |
2023-01-04 |
4.0979 USD |
110,147.4900 |
3.9991 USD |
3.9921 USD |
4.0118 USD |
4.0437 USD |
2023-01-03 |
3.9617 USD |
68,733.2600 |
3.9430 USD |
3.8717 USD |
3.9154 USD |
4.0088 USD |
2023-01-02 |
3.8820 USD |
90,881.9600 |
3.8620 USD |
3.7986 USD |
3.8362 USD |
3.9522 USD |
2023-01-01 |
3.7947 USD |
79,824.6500 |
3.6355 USD |
3.6177 USD |
3.6198 USD |
3.8588 USD |
2022-12-31 |
3.6137 USD |
32,872.0300 |
3.6020 USD |
3.5784 USD |
3.6043 USD |
3.6364 USD |
2022-12-30 |
3.6034 USD |
31,040.1500 |
3.6160 USD |
3.5678 USD |
3.5817 USD |
3.6008 USD |
2022-12-29 |
3.6167 USD |
54,493.8800 |
3.6078 USD |
3.5670 USD |
3.5956 USD |
3.6206 USD |
2022-12-28 |
3.6037 USD |
98,028.0300 |
3.6457 USD |
3.5095 USD |
3.5735 USD |
3.6058 USD |
2022-12-27 |
3.6108 USD |
71,063.7600 |
3.5928 USD |
3.5761 USD |
3.5852 USD |
3.6436 USD |
2022-12-26 |
3.5894 USD |
34,857.0200 |
3.5982 USD |
3.5695 USD |
3.5751 USD |
3.6030 USD |
2022-12-25 |
3.5783 USD |
58,341.8000 |
3.6058 USD |
3.5435 USD |
3.5553 USD |
3.5891 USD |
2022-12-24 |
3.6012 USD |
47,721.3100 |
3.5811 USD |
3.5489 USD |
3.5811 USD |
3.6183 USD |
2022-12-23 |
3.6270 USD |
140,715.5000 |
3.6000 USD |
3.5315 USD |
3.5619 USD |
3.5789 USD |
2022-12-22 |
3.5739 USD |
169,288.8500 |
3.5695 USD |
3.4866 USD |
3.5220 USD |
3.5999 USD |
2022-12-21 |
3.5355 USD |
47,777.4100 |
3.5280 USD |
3.4597 USD |
3.4881 USD |
3.5595 USD |
2022-12-20 |
3.5247 USD |
114,362.8700 |
3.4167 USD |
3.3812 USD |
3.4341 USD |
3.5262 USD |
2022-12-19 |
3.4394 USD |
126,869.8300 |
3.4812 USD |
3.3263 USD |
3.4182 USD |
3.4057 USD |
2022-12-18 |
3.4987 USD |
73,781.3200 |
3.5496 USD |
3.4292 USD |
3.4616 USD |
3.4846 USD |
2022-12-17 |
3.4172 USD |
135,147.6000 |
3.4400 USD |
3.2556 USD |
3.3967 USD |
3.5321 USD |
2022-12-16 |
3.7765 USD |
229,865.9100 |
4.0200 USD |
3.3981 USD |
3.5057 USD |
3.4497 USD |
2022-12-15 |
4.0085 USD |
128,168.7900 |
4.0155 USD |
3.9300 USD |
3.9843 USD |
3.9764 USD |
2022-12-14 |
4.0513 USD |
155,423.1300 |
4.0781 USD |
3.9660 USD |
4.0328 USD |
4.0291 USD |
2022-12-13 |
4.0991 USD |
427,870.1200 |
4.3990 USD |
3.9157 USD |
3.9990 USD |
4.0541 USD |
2022-12-12 |
4.3077 USD |
473,698.9000 |
4.2836 USD |
4.1572 USD |
4.2448 USD |
4.3940 USD |
2022-12-11 |
4.2954 USD |
431,494.3600 |
4.0758 USD |
4.0330 USD |
4.0678 USD |
4.2577 USD |
2022-12-10 |
4.0656 USD |
117,586.8700 |
3.9082 USD |
3.8970 USD |
3.9298 USD |
4.0870 USD |