Market [unlinked] / USD
Identifier on Binance US: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
4.2917 USD |
315,847.4500 |
4.3347 USD |
4.1766 USD |
4.2345 USD |
4.2291 USD |
| 2022-07-11 |
4.5489 USD |
210,484.3600 |
4.7746 USD |
4.2827 USD |
4.3650 USD |
4.3537 USD |
| 2022-07-10 |
4.8407 USD |
207,142.6900 |
5.0105 USD |
4.7055 USD |
4.7827 USD |
4.7750 USD |
| 2022-07-09 |
5.0185 USD |
131,146.9700 |
4.9419 USD |
4.9419 USD |
4.9946 USD |
5.0009 USD |
| 2022-07-08 |
5.0678 USD |
325,139.2100 |
5.1171 USD |
4.9110 USD |
4.9836 USD |
5.0437 USD |
| 2022-07-07 |
5.0893 USD |
431,099.0800 |
5.0147 USD |
4.8849 USD |
4.9616 USD |
5.1114 USD |
| 2022-07-06 |
4.9761 USD |
655,144.8900 |
4.9085 USD |
4.7533 USD |
4.8665 USD |
5.0565 USD |
| 2022-07-05 |
4.8937 USD |
565,936.1300 |
4.9095 USD |
4.6126 USD |
4.7111 USD |
4.9320 USD |
| 2022-07-04 |
4.6313 USD |
280,926.0700 |
4.5641 USD |
4.4080 USD |
4.4402 USD |
4.9005 USD |
| 2022-07-03 |
4.5847 USD |
229,257.6000 |
4.5094 USD |
4.4563 USD |
4.5323 USD |
4.5600 USD |
| 2022-07-02 |
4.4763 USD |
216,704.0600 |
4.5323 USD |
4.3577 USD |
4.4145 USD |
4.5416 USD |
| 2022-07-01 |
4.5494 USD |
470,719.3900 |
4.6336 USD |
4.3451 USD |
4.4309 USD |
4.5359 USD |
| 2022-06-30 |
4.4104 USD |
491,133.7700 |
4.6924 USD |
4.2080 USD |
4.3157 USD |
4.6207 USD |
| 2022-06-29 |
4.8326 USD |
521,173.5200 |
4.8930 USD |
4.6000 USD |
4.7272 USD |
4.6759 USD |
| 2022-06-28 |
5.1882 USD |
882,420.8600 |
5.1124 USD |
4.7878 USD |
4.9027 USD |
4.8780 USD |
| 2022-06-27 |
4.9273 USD |
757,542.8100 |
4.6881 USD |
4.6551 USD |
4.7844 USD |
5.1765 USD |
| 2022-06-26 |
4.9860 USD |
903,144.9100 |
4.5569 USD |
4.5115 USD |
4.8262 USD |
4.6798 USD |
| 2022-06-25 |
4.4523 USD |
529,597.1400 |
4.4936 USD |
4.2810 USD |
4.3344 USD |
4.5584 USD |
| 2022-06-24 |
4.4900 USD |
888,071.4000 |
4.3844 USD |
4.3472 USD |
4.4212 USD |
4.5232 USD |
| 2022-06-23 |
4.2853 USD |
1,037,510.6000 |
3.9716 USD |
3.9593 USD |
4.1837 USD |
4.3934 USD |
| 2022-06-22 |
4.1721 USD |
1,055,287.2800 |
4.3851 USD |
3.9917 USD |
4.1234 USD |
4.0891 USD |
| 2022-06-21 |
4.5769 USD |
1,168,656.5600 |
4.4825 USD |
4.3132 USD |
4.3773 USD |
4.4438 USD |
| 2022-06-20 |
4.3716 USD |
1,506,923.1800 |
4.1367 USD |
3.8534 USD |
3.9995 USD |
4.4850 USD |
| 2022-06-19 |
3.9474 USD |
1,081,458.1600 |
3.6213 USD |
3.4028 USD |
3.4850 USD |
4.0874 USD |
| 2022-06-18 |
3.4605 USD |
893,776.7300 |
3.7356 USD |
3.1134 USD |
3.2659 USD |
3.6580 USD |
| 2022-06-17 |
3.6303 USD |
791,754.6600 |
3.3667 USD |
3.3423 USD |
3.4602 USD |
3.7319 USD |
| 2022-06-16 |
3.7638 USD |
770,799.0300 |
4.1637 USD |
3.2964 USD |
3.3898 USD |
3.3651 USD |
| 2022-06-15 |
3.5571 USD |
1,258,242.9700 |
3.6072 USD |
3.0542 USD |
3.1665 USD |
4.2122 USD |
| 2022-06-14 |
3.5611 USD |
1,085,663.6000 |
3.4646 USD |
3.2482 USD |
3.4477 USD |
3.6102 USD |
| 2022-06-13 |
3.6315 USD |
1,463,509.2800 |
3.8790 USD |
3.2045 USD |
3.4397 USD |
3.3937 USD |
| 2022-06-12 |
4.3053 USD |
625,650.8700 |
4.7400 USD |
3.8700 USD |
4.0746 USD |
3.8933 USD |
| 2022-06-11 |
5.0390 USD |
406,477.5400 |
5.1659 USD |
4.6757 USD |
4.7988 USD |
4.7166 USD |
| 2022-06-10 |
5.3595 USD |
487,721.9400 |
5.7136 USD |
5.1204 USD |
5.2126 USD |
5.1578 USD |
| 2022-06-09 |
5.7798 USD |
122,208.9500 |
5.7125 USD |
5.6505 USD |
5.7270 USD |
5.7043 USD |
| 2022-06-08 |
5.9531 USD |
285,024.0100 |
6.0285 USD |
5.6706 USD |
5.7988 USD |
5.7526 USD |
| 2022-06-07 |
6.0590 USD |
550,128.0300 |
6.3906 USD |
5.8447 USD |
5.9596 USD |
6.0223 USD |
| 2022-06-06 |
6.2967 USD |
303,161.4600 |
6.0988 USD |
6.0820 USD |
6.2134 USD |
6.3989 USD |
| 2022-06-05 |
6.1393 USD |
169,604.3300 |
6.1910 USD |
6.0441 USD |
6.0909 USD |
6.0800 USD |
| 2022-06-04 |
6.1224 USD |
211,835.3700 |
6.1297 USD |
6.0000 USD |
6.0736 USD |
6.1661 USD |
| 2022-06-03 |
6.2090 USD |
337,167.3000 |
6.3950 USD |
5.9921 USD |
6.1042 USD |
6.1119 USD |
| 2022-06-02 |
6.1916 USD |
328,841.8000 |
6.0956 USD |
5.9736 USD |
6.0743 USD |
6.4225 USD |
| 2022-06-01 |
6.5070 USD |
608,617.9600 |
6.7714 USD |
5.9512 USD |
6.1029 USD |
6.1864 USD |
| 2022-05-31 |
6.9438 USD |
629,475.4200 |
7.2111 USD |
6.5524 USD |
6.7234 USD |
6.8526 USD |
| 2022-05-30 |
6.9142 USD |
811,597.8400 |
6.2344 USD |
6.1558 USD |
6.2344 USD |
7.1978 USD |
| 2022-05-29 |
6.1462 USD |
339,561.2600 |
6.2265 USD |
5.9600 USD |
6.0879 USD |
6.2312 USD |
| 2022-05-28 |
6.2373 USD |
404,006.4700 |
6.0876 USD |
6.0338 USD |
6.1729 USD |
6.2326 USD |
| 2022-05-27 |
6.0972 USD |
895,368.2800 |
6.3683 USD |
5.7887 USD |
6.0509 USD |
6.0404 USD |
| 2022-05-26 |
6.7316 USD |
650,260.4700 |
7.3396 USD |
6.2159 USD |
6.5584 USD |
6.4279 USD |
| 2022-05-25 |
7.4408 USD |
403,434.3700 |
7.4854 USD |
7.2477 USD |
7.3886 USD |
7.3300 USD |
| 2022-05-24 |
7.3487 USD |
593,860.1700 |
7.7558 USD |
7.0052 USD |
7.2152 USD |
7.4761 USD |