Market [unlinked] / USD
Identifier on Binance US: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
8.0960 USD |
815,253.2400 |
8.0047 USD |
7.5922 USD |
7.7551 USD |
7.7200 USD |
| 2022-05-22 |
7.9993 USD |
383,342.0000 |
8.0137 USD |
7.7610 USD |
7.8299 USD |
8.0564 USD |
| 2022-05-21 |
7.9334 USD |
368,617.5400 |
7.7512 USD |
7.5583 USD |
7.7359 USD |
8.0140 USD |
| 2022-05-20 |
7.8729 USD |
736,293.4400 |
8.0422 USD |
7.5117 USD |
7.6579 USD |
7.7989 USD |
| 2022-05-19 |
7.9182 USD |
1,094,443.0200 |
7.9632 USD |
7.4246 USD |
7.6409 USD |
8.0199 USD |
| 2022-05-18 |
8.2604 USD |
998,254.7000 |
8.8711 USD |
7.6007 USD |
7.9525 USD |
7.8293 USD |
| 2022-05-17 |
8.5877 USD |
1,212,454.4400 |
8.0700 USD |
8.0541 USD |
8.3519 USD |
8.9114 USD |
| 2022-05-16 |
8.2421 USD |
970,727.1800 |
9.1184 USD |
7.8192 USD |
8.0217 USD |
8.0598 USD |
| 2022-05-15 |
8.5346 USD |
921,642.5800 |
8.6383 USD |
8.0512 USD |
8.2782 USD |
9.0529 USD |
| 2022-05-14 |
8.1215 USD |
1,241,440.4100 |
8.5514 USD |
7.2044 USD |
7.5481 USD |
8.5900 USD |
| 2022-05-13 |
8.8031 USD |
3,167,532.7700 |
7.7974 USD |
7.6500 USD |
8.6317 USD |
8.7560 USD |
| 2022-05-12 |
7.1167 USD |
4,973,206.0800 |
5.7087 USD |
5.2000 USD |
6.0000 USD |
7.7765 USD |
| 2022-05-11 |
7.0862 USD |
3,618,879.2200 |
9.0157 USD |
5.1779 USD |
5.7000 USD |
5.4497 USD |
| 2022-05-10 |
8.9930 USD |
3,108,710.7600 |
8.0253 USD |
7.7982 USD |
8.6323 USD |
8.8086 USD |
| 2022-05-09 |
9.8884 USD |
1,787,699.6400 |
11.2569 USD |
8.5318 USD |
9.0692 USD |
8.5422 USD |
| 2022-05-08 |
11.7178 USD |
481,666.0700 |
12.3512 USD |
11.0351 USD |
11.2567 USD |
11.1017 USD |
| 2022-05-07 |
12.6505 USD |
531,995.5000 |
13.2605 USD |
12.1208 USD |
12.4766 USD |
12.5077 USD |
| 2022-05-06 |
13.3142 USD |
830,055.5600 |
13.6909 USD |
12.6900 USD |
13.2677 USD |
13.2893 USD |
| 2022-05-05 |
14.6023 USD |
1,960,566.0900 |
15.5545 USD |
12.8918 USD |
13.4530 USD |
13.6772 USD |
| 2022-05-04 |
15.7434 USD |
2,053,603.0900 |
14.1396 USD |
13.9972 USD |
14.2664 USD |
15.5746 USD |
| 2022-05-03 |
14.9216 USD |
941,597.5100 |
15.0199 USD |
13.8700 USD |
14.1671 USD |
14.1347 USD |
| 2022-05-02 |
15.5858 USD |
1,382,952.2000 |
15.8620 USD |
14.2002 USD |
14.5800 USD |
15.2084 USD |
| 2022-05-01 |
17.4867 USD |
2,227,474.6300 |
20.0051 USD |
15.5400 USD |
16.1656 USD |
15.9498 USD |
| 2022-04-30 |
22.2037 USD |
3,447,423.3600 |
19.1503 USD |
19.1503 USD |
20.0911 USD |
20.1137 USD |
| 2022-04-29 |
21.5813 USD |
3,239,996.7000 |
23.7200 USD |
18.3895 USD |
19.2867 USD |
19.1505 USD |
| 2022-04-28 |
22.8854 USD |
2,608,624.1600 |
19.4117 USD |
19.0497 USD |
19.4432 USD |
23.6590 USD |
| 2022-04-27 |
19.0867 USD |
954,366.2300 |
18.0930 USD |
17.8517 USD |
18.0953 USD |
19.3385 USD |
| 2022-04-26 |
18.3314 USD |
1,031,196.7200 |
19.3549 USD |
17.4200 USD |
17.8874 USD |
17.8719 USD |
| 2022-04-25 |
17.3336 USD |
1,214,643.5600 |
16.8255 USD |
16.1897 USD |
16.5833 USD |
18.1542 USD |
| 2022-04-24 |
16.8463 USD |
1,130,717.7600 |
16.6923 USD |
15.9500 USD |
16.2508 USD |
16.9525 USD |
| 2022-04-23 |
16.7777 USD |
1,852,443.1300 |
15.3634 USD |
15.1867 USD |
15.7131 USD |
16.6890 USD |
| 2022-04-22 |
14.4867 USD |
959,951.5300 |
14.2882 USD |
13.7425 USD |
14.0815 USD |
15.3398 USD |
| 2022-04-21 |
15.2256 USD |
1,067,811.4500 |
16.7121 USD |
14.1500 USD |
14.4012 USD |
14.2051 USD |
| 2022-04-20 |
15.8348 USD |
2,189,709.4900 |
13.3801 USD |
12.9761 USD |
13.4416 USD |
16.7620 USD |
| 2022-04-19 |
12.5895 USD |
939,794.1700 |
11.8848 USD |
11.6854 USD |
11.8715 USD |
13.3247 USD |
| 2022-04-18 |
11.4075 USD |
486,456.9400 |
11.6878 USD |
10.9217 USD |
11.1523 USD |
11.8713 USD |
| 2022-04-17 |
11.7816 USD |
200,663.8100 |
11.6717 USD |
11.4670 USD |
11.5577 USD |
11.5904 USD |
| 2022-04-16 |
11.7624 USD |
311,229.0500 |
12.2415 USD |
11.3301 USD |
11.5176 USD |
11.7148 USD |
| 2022-04-15 |
12.3027 USD |
337,335.2500 |
12.2860 USD |
12.0016 USD |
12.1344 USD |
12.2180 USD |
| 2022-04-14 |
12.7616 USD |
580,938.4700 |
13.2363 USD |
11.9382 USD |
12.0931 USD |
12.1537 USD |
| 2022-04-13 |
12.4496 USD |
602,787.8500 |
11.6109 USD |
11.4325 USD |
11.7036 USD |
13.2595 USD |
| 2022-04-12 |
11.4625 USD |
402,997.8600 |
10.9483 USD |
10.7047 USD |
10.8759 USD |
11.6105 USD |
| 2022-04-11 |
11.2070 USD |
608,854.6000 |
12.0773 USD |
10.6716 USD |
10.8573 USD |
10.9072 USD |
| 2022-04-10 |
11.8394 USD |
692,761.3900 |
10.9820 USD |
10.8365 USD |
10.9249 USD |
12.3000 USD |
| 2022-04-09 |
10.8407 USD |
168,386.4500 |
10.8068 USD |
10.6065 USD |
10.8119 USD |
10.9918 USD |
| 2022-04-08 |
11.2042 USD |
240,780.0200 |
11.1659 USD |
10.6735 USD |
10.8058 USD |
10.7713 USD |
| 2022-04-07 |
11.0232 USD |
217,635.3500 |
10.6673 USD |
10.6579 USD |
10.9563 USD |
11.2028 USD |
| 2022-04-06 |
11.2368 USD |
383,968.0100 |
11.6117 USD |
10.5342 USD |
10.8045 USD |
10.7048 USD |
| 2022-04-05 |
12.2233 USD |
444,851.3500 |
11.9422 USD |
11.5200 USD |
11.8378 USD |
11.5480 USD |
| 2022-04-04 |
11.8439 USD |
319,152.5400 |
12.3597 USD |
11.2014 USD |
11.4892 USD |
11.9534 USD |