Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
1.2390 USD |
4,073.0473 |
1.2411 USD |
1.2157 USD |
1.2534 USD |
1.2273 USD |
| 2024-04-24 |
1.2613 USD |
45,504.8034 |
1.3199 USD |
1.2525 USD |
1.3569 USD |
1.2614 USD |
| 2024-04-23 |
1.3172 USD |
4,063.3475 |
1.3457 USD |
1.3122 USD |
1.3609 USD |
1.3145 USD |
| 2024-04-22 |
1.3263 USD |
12,287.1988 |
1.2895 USD |
1.2787 USD |
1.3544 USD |
1.3471 USD |
| 2024-04-21 |
1.2844 USD |
1,798.2165 |
1.3096 USD |
1.2612 USD |
1.3249 USD |
1.2844 USD |
| 2024-04-20 |
1.2579 USD |
3,894.3374 |
1.2224 USD |
1.2089 USD |
1.3223 USD |
1.3137 USD |
| 2024-04-19 |
1.2120 USD |
13,923.8015 |
1.2438 USD |
1.1552 USD |
1.2669 USD |
1.2387 USD |
| 2024-04-18 |
1.2365 USD |
3,883.5184 |
1.1808 USD |
1.1613 USD |
1.2670 USD |
1.2490 USD |
| 2024-04-17 |
1.1746 USD |
3,910.9770 |
1.1980 USD |
1.1400 USD |
1.2171 USD |
1.1704 USD |
| 2024-04-16 |
1.1664 USD |
4,460.2966 |
1.1813 USD |
1.1303 USD |
1.2000 USD |
1.1774 USD |
| 2024-04-15 |
1.1972 USD |
14,380.6856 |
1.2143 USD |
1.1537 USD |
1.2665 USD |
1.1537 USD |
| 2024-04-14 |
1.1409 USD |
156,457.6218 |
1.1474 USD |
1.0985 USD |
1.2250 USD |
1.2250 USD |
| 2024-04-13 |
1.1924 USD |
125,839.5444 |
1.3017 USD |
0.9629 USD |
1.3156 USD |
1.1263 USD |
| 2024-04-12 |
1.2787 USD |
101,924.6302 |
1.6286 USD |
1.2000 USD |
1.6523 USD |
1.3088 USD |
| 2024-04-11 |
1.6356 USD |
2,649.2708 |
1.6584 USD |
1.6115 USD |
1.6852 USD |
1.6236 USD |
| 2024-04-10 |
1.6374 USD |
3,368.6234 |
1.6944 USD |
1.5991 USD |
1.6944 USD |
1.6213 USD |
| 2024-04-09 |
1.7721 USD |
6,389.6083 |
1.8057 USD |
1.6885 USD |
1.8057 USD |
1.7045 USD |
| 2024-04-08 |
1.7592 USD |
7,111.8558 |
1.7188 USD |
1.6773 USD |
1.7855 USD |
1.7797 USD |
| 2024-04-07 |
1.7248 USD |
615.1915 |
1.7001 USD |
1.7001 USD |
1.7355 USD |
1.7114 USD |
| 2024-04-06 |
1.6854 USD |
687.6190 |
1.6557 USD |
1.6557 USD |
1.7238 USD |
1.6963 USD |
| 2024-04-05 |
1.6395 USD |
2,180.1096 |
1.6919 USD |
1.6132 USD |
1.6994 USD |
1.6655 USD |
| 2024-04-04 |
1.7156 USD |
4,507.2172 |
1.6771 USD |
1.6522 USD |
1.7481 USD |
1.6808 USD |
| 2024-04-03 |
1.7114 USD |
2,504.9181 |
1.7191 USD |
1.6500 USD |
1.7868 USD |
1.6844 USD |
| 2024-04-02 |
1.7336 USD |
7,532.8630 |
1.8782 USD |
1.7077 USD |
1.8782 USD |
1.7449 USD |
| 2024-04-01 |
1.8983 USD |
2,759.9088 |
2.0072 USD |
1.8438 USD |
2.0106 USD |
1.8712 USD |
| 2024-03-31 |
1.9877 USD |
1,461.8572 |
1.9702 USD |
1.9702 USD |
2.0249 USD |
1.9949 USD |
| 2024-03-30 |
2.0015 USD |
3,011.6796 |
2.0049 USD |
1.9801 USD |
2.0157 USD |
2.0082 USD |
| 2024-03-29 |
2.0203 USD |
2,491.1874 |
2.0494 USD |
1.9811 USD |
2.0656 USD |
1.9811 USD |
| 2024-03-28 |
2.0292 USD |
6,357.9705 |
2.0043 USD |
1.9663 USD |
2.0456 USD |
2.0242 USD |
| 2024-03-27 |
2.0147 USD |
5,240.2112 |
2.0641 USD |
1.9631 USD |
2.1067 USD |
2.0109 USD |
| 2024-03-26 |
2.1091 USD |
4,684.1090 |
2.0587 USD |
2.0293 USD |
2.1432 USD |
2.0518 USD |
| 2024-03-25 |
2.0417 USD |
8,113.1337 |
1.9816 USD |
1.9816 USD |
2.0697 USD |
2.0578 USD |
| 2024-03-24 |
1.9366 USD |
2,308.3877 |
1.9002 USD |
1.8674 USD |
1.9848 USD |
1.9848 USD |
| 2024-03-23 |
1.9047 USD |
4,234.8829 |
1.8673 USD |
1.8579 USD |
1.9447 USD |
1.9222 USD |
| 2024-03-22 |
1.8746 USD |
8,834.9051 |
1.9060 USD |
1.8045 USD |
1.9486 USD |
1.8538 USD |
| 2024-03-21 |
1.9147 USD |
14,470.9813 |
1.9219 USD |
1.8516 USD |
1.9427 USD |
1.9037 USD |
| 2024-03-20 |
1.8254 USD |
9,106.2667 |
1.8206 USD |
1.7088 USD |
1.9404 USD |
1.9354 USD |
| 2024-03-19 |
1.8037 USD |
28,432.3743 |
1.9914 USD |
1.7427 USD |
2.0092 USD |
1.9147 USD |
| 2024-03-18 |
2.0551 USD |
4,151.1693 |
2.0940 USD |
1.9638 USD |
2.1500 USD |
1.9863 USD |
| 2024-03-17 |
2.0599 USD |
4,785.2746 |
2.0859 USD |
1.9468 USD |
2.1242 USD |
2.1193 USD |
| 2024-03-16 |
2.1189 USD |
3,855.1237 |
2.1935 USD |
2.0115 USD |
2.2521 USD |
2.0446 USD |
| 2024-03-15 |
2.1581 USD |
25,092.1532 |
2.3326 USD |
2.0037 USD |
2.3434 USD |
2.1831 USD |
| 2024-03-14 |
2.3238 USD |
9,536.7126 |
2.4237 USD |
2.2509 USD |
2.4237 USD |
2.2675 USD |
| 2024-03-13 |
2.5232 USD |
61,503.5198 |
2.2824 USD |
2.2672 USD |
2.6666 USD |
2.4207 USD |
| 2024-03-12 |
2.2364 USD |
13,533.1133 |
2.3268 USD |
2.1000 USD |
2.3436 USD |
2.2511 USD |
| 2024-03-11 |
2.2455 USD |
38,154.7174 |
2.2963 USD |
2.1265 USD |
2.3333 USD |
2.3138 USD |
| 2024-03-10 |
2.3681 USD |
22,029.2429 |
2.2726 USD |
2.1945 USD |
2.4500 USD |
2.3351 USD |
| 2024-03-09 |
2.2883 USD |
44,699.9420 |
2.1797 USD |
2.1537 USD |
2.3613 USD |
2.2767 USD |
| 2024-03-08 |
2.1438 USD |
7,714.7216 |
2.2113 USD |
2.0285 USD |
2.2455 USD |
2.1646 USD |
| 2024-03-07 |
2.1938 USD |
29,965.9366 |
2.2110 USD |
2.1476 USD |
2.2456 USD |
2.2316 USD |