Market [unlinked] / [unlinked]
Identifier on Binance: APEFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.5319 |
124,887.6400 |
0.5077 |
0.5077 |
0.5135 |
0.5324 |
| 2025-03-21 |
0.5182 |
138,487.2900 |
0.5243 |
0.5040 |
0.5089 |
0.5087 |
| 2025-03-20 |
0.5291 |
245,589.7800 |
0.5415 |
0.5134 |
0.5179 |
0.5263 |
| 2025-03-19 |
0.5302 |
371,661.1600 |
0.5279 |
0.5155 |
0.5223 |
0.5384 |
| 2025-03-18 |
0.5323 |
777,312.3600 |
0.5399 |
0.5114 |
0.5179 |
0.5179 |
| 2025-03-17 |
0.5430 |
791,423.0700 |
0.5031 |
0.5031 |
0.5095 |
0.5440 |
| 2025-03-16 |
0.5148 |
206,509.1700 |
0.5326 |
0.5000 |
0.5035 |
0.5035 |
| 2025-03-15 |
0.5257 |
167,840.4800 |
0.5237 |
0.5124 |
0.5142 |
0.5314 |
| 2025-03-14 |
0.5189 |
218,722.5100 |
0.5025 |
0.5009 |
0.5077 |
0.5266 |
| 2025-03-13 |
0.5056 |
161,587.6100 |
0.5162 |
0.4834 |
0.4886 |
0.4926 |
| 2025-03-12 |
0.5159 |
205,188.9500 |
0.4927 |
0.4856 |
0.4889 |
0.5141 |
| 2025-03-11 |
0.4747 |
356,057.1100 |
0.4620 |
0.4229 |
0.4509 |
0.4944 |
| 2025-03-10 |
0.4964 |
282,666.0000 |
0.4735 |
0.4516 |
0.4725 |
0.4672 |
| 2025-03-09 |
0.4890 |
143,369.4400 |
0.5385 |
0.4638 |
0.4799 |
0.4766 |
| 2025-03-08 |
0.5467 |
71,347.9600 |
0.5580 |
0.5266 |
0.5371 |
0.5357 |
| 2025-03-07 |
0.5654 |
209,725.1000 |
0.5628 |
0.5300 |
0.5563 |
0.5624 |
| 2025-03-06 |
0.5731 |
193,935.8300 |
0.5760 |
0.5558 |
0.5587 |
0.5677 |
| 2025-03-05 |
0.5614 |
287,022.7500 |
0.5520 |
0.5440 |
0.5510 |
0.5760 |
| 2025-03-04 |
0.5446 |
509,964.9300 |
0.5700 |
0.5000 |
0.5420 |
0.5510 |
| 2025-03-03 |
0.6032 |
438,500.9400 |
0.6900 |
0.5590 |
0.5730 |
0.5710 |
| 2025-03-02 |
0.6494 |
311,299.2000 |
0.6270 |
0.6100 |
0.6240 |
0.6890 |
| 2025-03-01 |
0.6203 |
193,644.2000 |
0.6400 |
0.6030 |
0.6090 |
0.6270 |
| 2025-02-28 |
0.6157 |
309,647.6200 |
0.6460 |
0.5860 |
0.5950 |
0.6430 |
| 2025-02-27 |
0.6524 |
105,739.0800 |
0.6300 |
0.6270 |
0.6330 |
0.6530 |
| 2025-02-26 |
0.6332 |
382,074.3300 |
0.6180 |
0.6040 |
0.6160 |
0.6420 |
| 2025-02-25 |
0.5737 |
461,775.3600 |
0.5830 |
0.5480 |
0.5760 |
0.6240 |
| 2025-02-24 |
0.6537 |
328,052.7600 |
0.7060 |
0.5900 |
0.6260 |
0.6070 |
| 2025-02-23 |
0.7212 |
118,811.3400 |
0.7330 |
0.6970 |
0.7020 |
0.7030 |
| 2025-02-22 |
0.7204 |
301,497.4200 |
0.6840 |
0.6840 |
0.6900 |
0.7320 |
| 2025-02-21 |
0.7328 |
203,244.1100 |
0.7110 |
0.6770 |
0.6830 |
0.6820 |
| 2025-02-20 |
0.6855 |
101,207.9500 |
0.6710 |
0.6680 |
0.6770 |
0.7140 |
| 2025-02-19 |
0.6715 |
122,799.2100 |
0.6770 |
0.6580 |
0.6620 |
0.6720 |
| 2025-02-18 |
0.6664 |
425,033.6500 |
0.7080 |
0.6510 |
0.6590 |
0.6680 |
| 2025-02-17 |
0.7303 |
63,239.0300 |
0.7220 |
0.6960 |
0.7030 |
0.7190 |
| 2025-02-16 |
0.7162 |
57,941.3100 |
0.7180 |
0.7020 |
0.7060 |
0.7150 |
| 2025-02-15 |
0.7286 |
69,537.1100 |
0.7430 |
0.7130 |
0.7160 |
0.7140 |
| 2025-02-14 |
0.7518 |
121,733.9300 |
0.7360 |
0.7300 |
0.7300 |
0.7380 |
| 2025-02-13 |
0.7433 |
116,102.4000 |
0.7550 |
0.7220 |
0.7290 |
0.7330 |
| 2025-02-12 |
0.7157 |
266,455.1500 |
0.7090 |
0.6870 |
0.7050 |
0.7590 |
| 2025-02-11 |
0.7345 |
141,968.7700 |
0.7180 |
0.6960 |
0.7070 |
0.7150 |
| 2025-02-10 |
0.7021 |
123,770.8200 |
0.6880 |
0.6640 |
0.6700 |
0.7170 |
| 2025-02-09 |
0.6862 |
103,355.0300 |
0.6860 |
0.6500 |
0.6790 |
0.6790 |
| 2025-02-08 |
0.6646 |
160,772.5700 |
0.6480 |
0.6470 |
0.6520 |
0.6890 |
| 2025-02-07 |
0.6651 |
176,729.3100 |
0.6450 |
0.6260 |
0.6400 |
0.6490 |
| 2025-02-06 |
0.6891 |
61,109.0600 |
0.6920 |
0.6430 |
0.6440 |
0.6450 |
| 2025-02-05 |
0.7067 |
95,068.2600 |
0.7040 |
0.6820 |
0.6860 |
0.6860 |
| 2025-02-04 |
0.7087 |
209,438.2700 |
0.7540 |
0.6600 |
0.6730 |
0.6920 |
| 2025-02-03 |
0.6494 |
1,022,719.4500 |
0.7440 |
0.5310 |
0.6220 |
0.7660 |
| 2025-02-02 |
0.8394 |
261,563.1200 |
0.9130 |
0.7450 |
0.7720 |
0.7540 |
| 2025-02-01 |
0.9912 |
129,016.1100 |
0.9960 |
0.9100 |
0.9190 |
0.9160 |