Market [unlinked] / USD
Identifier on Binance US: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
3.9492 USD |
186,421.1300 |
3.9542 USD |
3.8741 USD |
3.9212 USD |
3.9155 USD |
| 2022-12-08 |
3.8718 USD |
138,848.1800 |
3.9102 USD |
3.7521 USD |
3.8348 USD |
3.9621 USD |
| 2022-12-07 |
3.9812 USD |
203,390.8700 |
4.1819 USD |
3.8505 USD |
3.8881 USD |
3.8970 USD |
| 2022-12-06 |
4.1057 USD |
251,587.5300 |
3.9496 USD |
3.9180 USD |
3.9658 USD |
4.1729 USD |
| 2022-12-05 |
4.0692 USD |
421,037.6300 |
3.9902 USD |
3.8873 USD |
3.9399 USD |
3.9523 USD |
| 2022-12-04 |
3.9740 USD |
83,241.8300 |
3.8826 USD |
3.8772 USD |
3.9281 USD |
3.9951 USD |
| 2022-12-03 |
3.9499 USD |
107,812.6600 |
3.9690 USD |
3.8653 USD |
3.8972 USD |
3.8758 USD |
| 2022-12-02 |
3.9303 USD |
154,512.7500 |
3.8929 USD |
3.7863 USD |
3.8736 USD |
3.9683 USD |
| 2022-12-01 |
3.9544 USD |
163,364.2600 |
4.0862 USD |
3.8525 USD |
3.8826 USD |
3.8848 USD |
| 2022-11-30 |
4.1349 USD |
345,147.2100 |
4.0750 USD |
3.9251 USD |
3.9927 USD |
4.0905 USD |
| 2022-11-29 |
4.1017 USD |
185,525.6600 |
4.0517 USD |
4.0142 USD |
4.0867 USD |
4.0880 USD |
| 2022-11-28 |
3.9378 USD |
408,040.0400 |
3.8336 USD |
3.5200 USD |
3.6924 USD |
4.0608 USD |
| 2022-11-27 |
3.8230 USD |
325,318.8000 |
3.5537 USD |
3.5315 USD |
3.6415 USD |
3.7856 USD |
| 2022-11-26 |
3.4898 USD |
185,372.5300 |
3.2324 USD |
3.2324 USD |
3.2646 USD |
3.5661 USD |
| 2022-11-25 |
3.2311 USD |
63,107.9600 |
3.3223 USD |
3.1773 USD |
3.2059 USD |
3.2316 USD |
| 2022-11-24 |
3.3496 USD |
254,804.0900 |
3.4479 USD |
3.2336 USD |
3.3287 USD |
3.3287 USD |
| 2022-11-23 |
3.3409 USD |
246,587.4700 |
3.2670 USD |
3.1457 USD |
3.2161 USD |
3.4191 USD |
| 2022-11-22 |
3.1119 USD |
244,978.8400 |
3.1501 USD |
2.8472 USD |
2.8908 USD |
3.2506 USD |
| 2022-11-21 |
3.0497 USD |
243,892.6400 |
3.0351 USD |
2.9041 USD |
2.9598 USD |
3.1519 USD |
| 2022-11-20 |
3.1487 USD |
189,422.7900 |
3.3089 USD |
2.9440 USD |
3.0214 USD |
3.0342 USD |
| 2022-11-19 |
3.1858 USD |
192,617.9100 |
3.1590 USD |
3.0417 USD |
3.0913 USD |
3.3046 USD |
| 2022-11-18 |
3.1083 USD |
237,863.3700 |
2.8740 USD |
2.8740 USD |
2.9332 USD |
3.1667 USD |
| 2022-11-17 |
2.9177 USD |
95,528.7800 |
2.9777 USD |
2.8264 USD |
2.8774 USD |
2.8733 USD |
| 2022-11-16 |
2.9448 USD |
140,478.5200 |
2.9375 USD |
2.8203 USD |
2.9021 USD |
2.9926 USD |
| 2022-11-15 |
2.9496 USD |
317,200.4200 |
2.9801 USD |
2.8882 USD |
2.9130 USD |
2.9402 USD |
| 2022-11-14 |
2.8371 USD |
551,796.3700 |
2.8827 USD |
2.6183 USD |
2.6751 USD |
2.9804 USD |
| 2022-11-13 |
2.9398 USD |
117,588.2700 |
2.8908 USD |
2.8000 USD |
2.8591 USD |
2.8214 USD |
| 2022-11-12 |
2.9859 USD |
144,213.2400 |
3.1959 USD |
2.8472 USD |
2.9061 USD |
2.8806 USD |
| 2022-11-11 |
3.1420 USD |
185,155.0200 |
3.5021 USD |
2.9020 USD |
3.0908 USD |
3.1719 USD |
| 2022-11-10 |
3.3077 USD |
349,679.7200 |
2.8801 USD |
2.8287 USD |
3.0359 USD |
3.5276 USD |
| 2022-11-09 |
3.4528 USD |
420,103.5500 |
3.9119 USD |
2.7933 USD |
2.9752 USD |
2.8687 USD |
| 2022-11-08 |
3.9733 USD |
518,461.9900 |
4.5954 USD |
3.2294 USD |
3.7954 USD |
3.9387 USD |
| 2022-11-07 |
4.6574 USD |
223,323.8500 |
4.7394 USD |
4.5300 USD |
4.6075 USD |
4.5850 USD |
| 2022-11-06 |
5.0520 USD |
145,091.0600 |
5.1128 USD |
4.7369 USD |
4.9244 USD |
4.7540 USD |
| 2022-11-05 |
5.0054 USD |
397,146.2700 |
4.7256 USD |
4.7014 USD |
4.8198 USD |
5.1201 USD |
| 2022-11-04 |
4.5813 USD |
237,011.1700 |
4.3494 USD |
4.3076 USD |
4.3910 USD |
4.7109 USD |
| 2022-11-03 |
4.3993 USD |
76,846.3900 |
4.2235 USD |
4.2235 USD |
4.3081 USD |
4.3607 USD |
| 2022-11-02 |
4.3654 USD |
285,775.2600 |
4.5070 USD |
4.1500 USD |
4.2216 USD |
4.2199 USD |
| 2022-11-01 |
4.5849 USD |
128,501.6500 |
4.7188 USD |
4.4432 USD |
4.5060 USD |
4.4998 USD |
| 2022-10-31 |
4.7314 USD |
95,088.0300 |
4.7988 USD |
4.6400 USD |
4.6887 USD |
4.7081 USD |
| 2022-10-30 |
4.8920 USD |
91,607.2200 |
4.9207 USD |
4.7102 USD |
4.7959 USD |
4.7834 USD |
| 2022-10-29 |
5.0136 USD |
116,824.4700 |
4.9754 USD |
4.8421 USD |
4.9225 USD |
4.9158 USD |
| 2022-10-28 |
4.8488 USD |
325,684.7100 |
4.6108 USD |
4.5477 USD |
4.6302 USD |
4.9681 USD |
| 2022-10-27 |
4.7562 USD |
261,490.5200 |
4.6939 USD |
4.5736 USD |
4.6340 USD |
4.6273 USD |
| 2022-10-26 |
4.7186 USD |
101,336.4000 |
4.7534 USD |
4.6262 USD |
4.7051 USD |
4.6934 USD |
| 2022-10-25 |
4.7398 USD |
189,510.1700 |
4.5266 USD |
4.4374 USD |
4.4584 USD |
4.7595 USD |
| 2022-10-24 |
4.5619 USD |
161,196.0600 |
4.6467 USD |
4.4832 USD |
4.5135 USD |
4.5279 USD |
| 2022-10-23 |
4.5613 USD |
220,010.4100 |
4.4823 USD |
4.4353 USD |
4.4604 USD |
4.6547 USD |
| 2022-10-22 |
4.4928 USD |
121,450.5200 |
4.4577 USD |
4.4135 USD |
4.4553 USD |
4.4667 USD |
| 2022-10-21 |
4.3737 USD |
114,986.2400 |
4.1945 USD |
3.9903 USD |
4.0874 USD |
4.4779 USD |