Market [unlinked] / USD
Identifier on Binance US: APEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-20 |
4.2549 USD |
57,751.3400 |
4.2615 USD |
4.1416 USD |
4.2018 USD |
4.1807 USD |
2022-10-19 |
4.3572 USD |
150,426.9600 |
4.4258 USD |
4.2556 USD |
4.2988 USD |
4.2613 USD |
2022-10-18 |
4.4958 USD |
48,091.2500 |
4.5681 USD |
4.3176 USD |
4.3867 USD |
4.4049 USD |
2022-10-17 |
4.5435 USD |
36,157.5400 |
4.5155 USD |
4.4786 USD |
4.5000 USD |
4.5792 USD |
2022-10-16 |
4.5296 USD |
16,063.5300 |
4.4637 USD |
4.4528 USD |
4.4650 USD |
4.5104 USD |
2022-10-15 |
4.4751 USD |
31,504.0400 |
4.5150 USD |
4.4125 USD |
4.4686 USD |
4.4642 USD |
2022-10-14 |
4.6273 USD |
43,482.1400 |
4.5282 USD |
4.4404 USD |
4.4933 USD |
4.5062 USD |
2022-10-13 |
4.4220 USD |
213,676.0300 |
4.7242 USD |
4.1711 USD |
4.3523 USD |
4.5386 USD |
2022-10-12 |
4.7037 USD |
138,108.7400 |
4.6947 USD |
4.6292 USD |
4.6680 USD |
4.7193 USD |
2022-10-11 |
4.8066 USD |
398,593.9200 |
5.1183 USD |
4.6135 USD |
4.6772 USD |
4.6895 USD |
2022-10-10 |
5.1985 USD |
112,434.6100 |
5.2643 USD |
5.1183 USD |
5.1704 USD |
5.1357 USD |
2022-10-09 |
5.2330 USD |
68,057.0900 |
5.1589 USD |
5.1368 USD |
5.1474 USD |
5.2717 USD |
2022-10-08 |
5.1492 USD |
68,251.1600 |
5.1759 USD |
5.1117 USD |
5.1444 USD |
5.1598 USD |
2022-10-07 |
5.1856 USD |
135,061.4500 |
5.1647 USD |
5.0647 USD |
5.1373 USD |
5.1830 USD |
2022-10-06 |
5.2682 USD |
345,094.6900 |
5.1998 USD |
5.1200 USD |
5.1531 USD |
5.1689 USD |
2022-10-05 |
5.1459 USD |
166,618.8300 |
5.2638 USD |
5.0702 USD |
5.1210 USD |
5.1821 USD |
2022-10-04 |
5.2462 USD |
199,040.5900 |
5.1689 USD |
5.1689 USD |
5.2058 USD |
5.2617 USD |
2022-10-03 |
5.1395 USD |
207,769.0000 |
5.0113 USD |
4.9537 USD |
5.0145 USD |
5.1987 USD |
2022-10-02 |
5.1576 USD |
165,579.0400 |
5.2438 USD |
4.9752 USD |
5.0589 USD |
5.0341 USD |
2022-10-01 |
5.3270 USD |
173,128.7300 |
5.4143 USD |
5.1736 USD |
5.2463 USD |
5.2408 USD |
2022-09-30 |
5.4559 USD |
302,752.2900 |
5.4356 USD |
5.3506 USD |
5.4071 USD |
5.4199 USD |
2022-09-29 |
5.3836 USD |
360,281.6900 |
5.3765 USD |
5.2783 USD |
5.3560 USD |
5.4409 USD |
2022-09-28 |
5.3431 USD |
287,419.0200 |
5.4182 USD |
5.2191 USD |
5.3102 USD |
5.4115 USD |
2022-09-27 |
5.5419 USD |
394,637.0700 |
5.5143 USD |
5.2880 USD |
5.3788 USD |
5.4453 USD |
2022-09-26 |
5.5712 USD |
255,104.0000 |
5.7167 USD |
5.3610 USD |
5.4757 USD |
5.5089 USD |
2022-09-25 |
5.5886 USD |
259,053.6600 |
5.4234 USD |
5.3424 USD |
5.4357 USD |
5.6928 USD |
2022-09-24 |
5.6022 USD |
325,123.5900 |
5.6877 USD |
5.3710 USD |
5.4376 USD |
5.4250 USD |
2022-09-23 |
5.6938 USD |
418,869.8700 |
5.9089 USD |
5.4404 USD |
5.5417 USD |
5.7028 USD |
2022-09-22 |
5.8420 USD |
475,821.2700 |
5.7903 USD |
5.5984 USD |
5.6726 USD |
5.9057 USD |
2022-09-21 |
5.9371 USD |
750,627.8300 |
5.7170 USD |
5.4984 USD |
5.6700 USD |
5.8152 USD |
2022-09-20 |
5.7593 USD |
436,478.3400 |
5.8708 USD |
5.5594 USD |
5.6646 USD |
5.6874 USD |
2022-09-19 |
5.5462 USD |
950,586.0200 |
5.0816 USD |
4.9291 USD |
5.0384 USD |
5.9094 USD |
2022-09-18 |
5.4494 USD |
439,846.0900 |
5.6303 USD |
5.0112 USD |
5.1160 USD |
5.1407 USD |
2022-09-17 |
5.1836 USD |
394,942.6300 |
4.6633 USD |
4.6633 USD |
4.7358 USD |
5.6362 USD |
2022-09-16 |
4.7626 USD |
138,720.8500 |
4.9137 USD |
4.5633 USD |
4.6344 USD |
4.6524 USD |
2022-09-15 |
5.0786 USD |
245,441.7400 |
5.0866 USD |
4.8585 USD |
4.9257 USD |
4.8827 USD |
2022-09-14 |
5.0520 USD |
233,238.7700 |
5.1360 USD |
4.8253 USD |
4.9618 USD |
5.0883 USD |
2022-09-13 |
5.4704 USD |
495,268.4700 |
5.4730 USD |
5.0002 USD |
5.2186 USD |
5.1484 USD |
2022-09-12 |
5.4851 USD |
359,783.4900 |
5.6681 USD |
5.2302 USD |
5.3612 USD |
5.4312 USD |
2022-09-11 |
5.4488 USD |
426,691.0500 |
5.0570 USD |
4.9597 USD |
5.0967 USD |
5.6439 USD |
2022-09-10 |
5.0245 USD |
161,158.4100 |
5.0500 USD |
4.9182 USD |
5.0137 USD |
5.0592 USD |
2022-09-09 |
5.0501 USD |
337,997.7500 |
4.5016 USD |
4.4944 USD |
4.5220 USD |
5.0359 USD |
2022-09-08 |
4.4535 USD |
133,715.6000 |
4.4236 USD |
4.3492 USD |
4.4407 USD |
4.4942 USD |
2022-09-07 |
4.3053 USD |
124,937.5000 |
4.3047 USD |
4.1711 USD |
4.2522 USD |
4.4436 USD |
2022-09-06 |
4.6002 USD |
204,527.6300 |
4.7608 USD |
4.2882 USD |
4.3518 USD |
4.3087 USD |
2022-09-05 |
4.7288 USD |
108,951.2800 |
4.7988 USD |
4.6282 USD |
4.6900 USD |
4.7640 USD |
2022-09-04 |
4.7770 USD |
66,534.4600 |
4.7643 USD |
4.7102 USD |
4.7272 USD |
4.7846 USD |
2022-09-03 |
4.7184 USD |
96,579.8700 |
4.6987 USD |
4.6500 USD |
4.7009 USD |
4.7564 USD |
2022-09-02 |
4.7458 USD |
168,991.8900 |
4.7642 USD |
4.6405 USD |
4.6987 USD |
4.6872 USD |
2022-09-01 |
4.7117 USD |
74,052.9100 |
4.7484 USD |
4.5975 USD |
4.6626 USD |
4.7518 USD |