Market [unlinked] / [unlinked]
Identifier on Binance: APEFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.9714 |
300,686.3200 |
0.9740 |
0.9460 |
0.9570 |
1.0050 |
| 2025-01-30 |
0.9606 |
80,888.7200 |
0.9210 |
0.9100 |
0.9230 |
0.9770 |
| 2025-01-29 |
0.9165 |
185,343.3700 |
0.8590 |
0.8590 |
0.8660 |
0.9300 |
| 2025-01-28 |
0.9211 |
70,794.3800 |
0.9460 |
0.8700 |
0.8920 |
0.8700 |
| 2025-01-27 |
0.9191 |
229,263.3100 |
0.9710 |
0.8650 |
0.8860 |
0.9390 |
| 2025-01-26 |
1.0088 |
166,225.9600 |
0.9940 |
0.9820 |
0.9860 |
1.0040 |
| 2025-01-25 |
0.9953 |
118,002.9700 |
0.9880 |
0.9700 |
0.9900 |
0.9950 |
| 2025-01-24 |
1.0210 |
145,563.9500 |
1.0190 |
0.9790 |
0.9940 |
0.9890 |
| 2025-01-23 |
0.9997 |
164,393.1500 |
1.0210 |
0.9740 |
0.9860 |
1.0230 |
| 2025-01-22 |
1.0363 |
223,357.5000 |
1.0310 |
1.0130 |
1.0240 |
1.0300 |
| 2025-01-21 |
0.9893 |
366,717.0500 |
1.0000 |
0.9500 |
0.9690 |
1.0250 |
| 2025-01-20 |
0.9925 |
829,895.2300 |
0.9870 |
0.9170 |
0.9460 |
0.9930 |
| 2025-01-19 |
1.0487 |
438,057.2700 |
1.1000 |
0.9880 |
1.0090 |
1.0080 |
| 2025-01-18 |
1.1255 |
197,163.2000 |
1.1990 |
1.0800 |
1.0920 |
1.0950 |
| 2025-01-17 |
1.1706 |
115,710.2600 |
1.1100 |
1.1100 |
1.1130 |
1.2020 |
| 2025-01-16 |
1.1205 |
131,483.8700 |
1.1360 |
1.0870 |
1.1040 |
1.1000 |
| 2025-01-15 |
1.0879 |
175,613.2000 |
1.0690 |
1.0380 |
1.0450 |
1.1320 |
| 2025-01-14 |
1.0450 |
119,859.2000 |
1.0380 |
1.0180 |
1.0300 |
1.0680 |
| 2025-01-13 |
1.0221 |
184,873.1800 |
1.0990 |
0.9660 |
0.9800 |
1.0190 |
| 2025-01-12 |
1.1137 |
57,551.9100 |
1.1250 |
1.0820 |
1.0910 |
1.0870 |
| 2025-01-11 |
1.1274 |
53,242.8700 |
1.1290 |
1.1030 |
1.1050 |
1.1280 |
| 2025-01-10 |
1.1093 |
105,652.6600 |
1.0940 |
1.0880 |
1.0990 |
1.1290 |
| 2025-01-09 |
1.1030 |
246,009.6300 |
1.1280 |
1.0600 |
1.0750 |
1.0740 |
| 2025-01-08 |
1.1336 |
200,914.9000 |
1.1950 |
1.0660 |
1.1120 |
1.1240 |
| 2025-01-07 |
1.2743 |
164,294.4500 |
1.3530 |
1.1940 |
1.2000 |
1.1940 |
| 2025-01-06 |
1.3692 |
108,073.3300 |
1.3480 |
1.3330 |
1.3410 |
1.3630 |
| 2025-01-05 |
1.3363 |
43,018.1000 |
1.3470 |
1.3150 |
1.3240 |
1.3500 |
| 2025-01-04 |
1.3584 |
26,965.0100 |
1.3730 |
1.3320 |
1.3440 |
1.3500 |
| 2025-01-03 |
1.3303 |
120,486.3200 |
1.2560 |
1.2460 |
1.2540 |
1.3640 |
| 2025-01-02 |
1.2617 |
46,959.9100 |
1.2500 |
1.2400 |
1.2500 |
1.2530 |
| 2025-01-01 |
1.2098 |
68,678.1700 |
1.2060 |
1.1740 |
1.1880 |
1.2460 |
| 2024-12-31 |
1.2278 |
72,948.0600 |
1.2200 |
1.1840 |
1.1900 |
1.2120 |
| 2024-12-30 |
1.2281 |
125,980.9500 |
1.1930 |
1.1650 |
1.1810 |
1.2200 |
| 2024-12-29 |
1.2413 |
105,699.7100 |
1.2450 |
1.1940 |
1.1970 |
1.1940 |
| 2024-12-28 |
1.2198 |
70,728.5900 |
1.2220 |
1.1820 |
1.1980 |
1.2460 |
| 2024-12-27 |
1.2308 |
185,377.2000 |
1.1740 |
1.1710 |
1.1780 |
1.2250 |
| 2024-12-26 |
1.1879 |
84,747.2500 |
1.2540 |
1.1560 |
1.1680 |
1.1670 |
| 2024-12-25 |
1.2553 |
54,772.8300 |
1.2580 |
1.2290 |
1.2430 |
1.2400 |
| 2024-12-24 |
1.2366 |
94,343.1700 |
1.2310 |
1.2000 |
1.2180 |
1.2530 |
| 2024-12-23 |
1.1596 |
137,590.0400 |
1.1350 |
1.1130 |
1.1190 |
1.1570 |
| 2024-12-22 |
1.1456 |
102,230.1600 |
1.1280 |
1.0990 |
1.1220 |
1.1370 |
| 2024-12-21 |
1.1835 |
146,330.1600 |
1.2110 |
1.1160 |
1.1350 |
1.1340 |
| 2024-12-20 |
1.1196 |
732,322.0200 |
1.1680 |
1.0000 |
1.0540 |
1.2200 |
| 2024-12-19 |
1.2205 |
644,798.7400 |
1.3180 |
1.1360 |
1.1800 |
1.1830 |
| 2024-12-18 |
1.3991 |
335,711.1400 |
1.4870 |
1.2680 |
1.3240 |
1.3190 |
| 2024-12-17 |
1.5584 |
423,276.3000 |
1.5520 |
1.4550 |
1.5140 |
1.5090 |
| 2024-12-16 |
1.5772 |
153,252.8600 |
1.6180 |
1.5160 |
1.5470 |
1.5720 |
| 2024-12-15 |
1.5535 |
96,194.2500 |
1.5280 |
1.4930 |
1.5150 |
1.5430 |
| 2024-12-14 |
1.5644 |
107,151.0300 |
1.6240 |
1.4940 |
1.5120 |
1.5220 |
| 2024-12-13 |
1.6090 |
237,420.9100 |
1.5870 |
1.5450 |
1.5830 |
1.6140 |