Market [unlinked] / USD
Identifier on Binance US: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
4.8765 USD |
78,603.8600 |
4.8243 USD |
4.7265 USD |
4.7880 USD |
4.7617 USD |
| 2022-08-30 |
4.8782 USD |
135,871.1700 |
4.9693 USD |
4.6750 USD |
4.7130 USD |
4.8227 USD |
| 2022-08-29 |
4.8101 USD |
340,061.6600 |
4.6484 USD |
4.5943 USD |
4.6835 USD |
4.9860 USD |
| 2022-08-28 |
4.8406 USD |
132,334.1100 |
4.7564 USD |
4.6788 USD |
4.7300 USD |
4.7682 USD |
| 2022-08-27 |
4.7573 USD |
129,088.6800 |
4.7714 USD |
4.6624 USD |
4.7286 USD |
4.7721 USD |
| 2022-08-26 |
5.1299 USD |
216,325.0100 |
5.3752 USD |
4.7821 USD |
4.9371 USD |
4.8205 USD |
| 2022-08-25 |
5.3488 USD |
154,264.8500 |
5.3120 USD |
5.1794 USD |
5.2475 USD |
5.3516 USD |
| 2022-08-24 |
5.3556 USD |
273,489.1400 |
5.2424 USD |
5.0650 USD |
5.1200 USD |
5.3284 USD |
| 2022-08-23 |
5.1999 USD |
223,708.0100 |
5.2111 USD |
5.0032 USD |
5.0992 USD |
5.2491 USD |
| 2022-08-22 |
5.0777 USD |
242,218.4000 |
5.1923 USD |
4.9012 USD |
4.9987 USD |
5.2148 USD |
| 2022-08-21 |
5.1516 USD |
257,296.8500 |
5.0368 USD |
4.8660 USD |
4.9871 USD |
5.1908 USD |
| 2022-08-20 |
5.1296 USD |
208,380.4900 |
5.1126 USD |
4.8460 USD |
5.0017 USD |
5.0380 USD |
| 2022-08-19 |
5.3993 USD |
772,994.0400 |
5.7736 USD |
5.0791 USD |
5.1830 USD |
5.1594 USD |
| 2022-08-18 |
6.0888 USD |
352,096.1200 |
6.1155 USD |
5.5666 USD |
6.1459 USD |
5.8321 USD |
| 2022-08-17 |
6.1955 USD |
174,268.4000 |
6.1972 USD |
5.9401 USD |
6.0275 USD |
6.0972 USD |
| 2022-08-16 |
6.2306 USD |
145,093.0000 |
6.2424 USD |
6.1105 USD |
6.1797 USD |
6.2032 USD |
| 2022-08-15 |
6.4502 USD |
326,794.7100 |
6.3717 USD |
6.0659 USD |
6.2234 USD |
6.2206 USD |
| 2022-08-14 |
6.5942 USD |
234,762.3000 |
6.6652 USD |
6.3425 USD |
6.4335 USD |
6.3782 USD |
| 2022-08-13 |
6.9277 USD |
235,864.1000 |
7.0283 USD |
6.5958 USD |
6.8545 USD |
6.6381 USD |
| 2022-08-12 |
6.8959 USD |
185,152.0300 |
6.9279 USD |
6.7399 USD |
6.8404 USD |
7.0350 USD |
| 2022-08-11 |
7.0527 USD |
216,507.3500 |
7.1090 USD |
6.8053 USD |
6.9314 USD |
6.9314 USD |
| 2022-08-10 |
6.9971 USD |
333,920.3300 |
7.0169 USD |
6.6576 USD |
6.7288 USD |
7.1042 USD |
| 2022-08-09 |
7.1129 USD |
234,252.1600 |
7.3118 USD |
6.8189 USD |
6.9752 USD |
7.0135 USD |
| 2022-08-08 |
7.3724 USD |
170,580.8400 |
7.2066 USD |
7.1813 USD |
7.2314 USD |
7.3040 USD |
| 2022-08-07 |
7.2659 USD |
152,779.1100 |
7.2575 USD |
7.1073 USD |
7.2054 USD |
7.2055 USD |
| 2022-08-06 |
7.4236 USD |
140,856.4500 |
7.5747 USD |
7.2238 USD |
7.3550 USD |
7.2639 USD |
| 2022-08-05 |
7.5024 USD |
313,580.3300 |
7.4322 USD |
7.3390 USD |
7.4000 USD |
7.5260 USD |
| 2022-08-04 |
7.4191 USD |
414,744.6100 |
7.1668 USD |
7.1210 USD |
7.2603 USD |
7.4529 USD |
| 2022-08-03 |
7.1637 USD |
511,314.1900 |
6.6438 USD |
6.5653 USD |
6.7858 USD |
7.1793 USD |
| 2022-08-02 |
6.6437 USD |
521,611.7000 |
6.6475 USD |
6.2145 USD |
6.2975 USD |
6.6400 USD |
| 2022-08-01 |
6.8654 USD |
473,021.2400 |
6.7068 USD |
6.4664 USD |
6.5808 USD |
6.6776 USD |
| 2022-07-31 |
6.9417 USD |
395,393.2000 |
6.6954 USD |
6.6097 USD |
6.7567 USD |
6.6955 USD |
| 2022-07-30 |
6.8508 USD |
551,591.7800 |
6.6760 USD |
6.5896 USD |
6.6765 USD |
6.6446 USD |
| 2022-07-29 |
6.8445 USD |
604,808.7200 |
6.9253 USD |
6.5240 USD |
6.6912 USD |
6.7537 USD |
| 2022-07-28 |
6.8278 USD |
905,920.8900 |
6.8181 USD |
6.3402 USD |
6.5689 USD |
6.9297 USD |
| 2022-07-27 |
6.1908 USD |
659,587.2000 |
5.7575 USD |
5.6335 USD |
5.7276 USD |
6.7997 USD |
| 2022-07-26 |
5.7197 USD |
368,573.8300 |
6.0079 USD |
5.4282 USD |
5.5464 USD |
5.6293 USD |
| 2022-07-25 |
6.2951 USD |
681,190.7600 |
6.4547 USD |
6.0350 USD |
6.1951 USD |
6.0812 USD |
| 2022-07-24 |
6.5970 USD |
591,418.3800 |
6.6529 USD |
6.4243 USD |
6.5122 USD |
6.4993 USD |
| 2022-07-23 |
6.4744 USD |
778,173.6000 |
6.1984 USD |
6.1465 USD |
6.2811 USD |
6.6712 USD |
| 2022-07-22 |
6.6566 USD |
946,221.5000 |
6.4249 USD |
6.1775 USD |
6.2975 USD |
6.1902 USD |
| 2022-07-21 |
5.9953 USD |
887,124.7700 |
5.8713 USD |
5.6443 USD |
5.7575 USD |
6.3772 USD |
| 2022-07-20 |
6.1626 USD |
1,048,550.6100 |
6.0883 USD |
5.8162 USD |
5.9466 USD |
5.9466 USD |
| 2022-07-19 |
5.9995 USD |
1,365,086.7000 |
6.0082 USD |
5.6290 USD |
5.7625 USD |
6.0839 USD |
| 2022-07-18 |
5.6979 USD |
955,242.6000 |
4.9709 USD |
4.9699 USD |
5.1151 USD |
5.9713 USD |
| 2022-07-17 |
4.9780 USD |
753,259.8900 |
4.7709 USD |
4.6408 USD |
4.7220 USD |
5.0332 USD |
| 2022-07-16 |
4.6790 USD |
442,327.8900 |
4.6049 USD |
4.4458 USD |
4.4993 USD |
4.7729 USD |
| 2022-07-15 |
4.6652 USD |
445,167.7200 |
4.6778 USD |
4.5263 USD |
4.6091 USD |
4.6044 USD |
| 2022-07-14 |
4.5645 USD |
458,686.7900 |
4.5774 USD |
4.3326 USD |
4.4039 USD |
4.6987 USD |
| 2022-07-13 |
4.3896 USD |
563,209.9100 |
4.2396 USD |
4.1825 USD |
4.3063 USD |
4.5538 USD |