Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.2389 USD |
89,192.7895 |
0.2490 USD |
0.2359 USD |
0.2490 USD |
0.2387 USD |
| 2025-12-03 |
0.2432 USD |
42,640.9260 |
0.2449 USD |
0.2405 USD |
0.2477 USD |
0.2438 USD |
| 2025-12-02 |
0.2423 USD |
596.6224 |
0.2408 USD |
0.2408 USD |
0.2532 USD |
0.2532 USD |
| 2025-12-01 |
0.2392 USD |
13,957.1145 |
0.2526 USD |
0.2343 USD |
0.2526 USD |
0.2343 USD |
| 2025-11-30 |
0.2640 USD |
20,811.2027 |
0.2640 USD |
0.2620 USD |
0.2662 USD |
0.2633 USD |
| 2025-11-29 |
0.2680 USD |
45,256.9217 |
0.2716 USD |
0.2660 USD |
0.2742 USD |
0.2673 USD |
| 2025-11-28 |
0.2747 USD |
29,607.3350 |
0.2793 USD |
0.2734 USD |
0.2793 USD |
0.2755 USD |
| 2025-11-27 |
0.2800 USD |
57,838.0932 |
0.2816 USD |
0.2738 USD |
0.2855 USD |
0.2823 USD |
| 2025-11-26 |
0.2788 USD |
17,667.2496 |
0.2770 USD |
0.2716 USD |
0.2857 USD |
0.2833 USD |
| 2025-11-25 |
0.2776 USD |
112.9567 |
0.2776 USD |
0.2776 USD |
0.2778 USD |
0.2778 USD |
| 2025-11-24 |
0.2848 USD |
702.1249 |
0.2845 USD |
0.2845 USD |
0.2852 USD |
0.2852 USD |
| 2025-11-23 |
0.2841 USD |
115.9057 |
0.2860 USD |
0.2826 USD |
0.2860 USD |
0.2837 USD |
| 2025-11-22 |
0.2806 USD |
347.0966 |
0.2849 USD |
0.2745 USD |
0.2849 USD |
0.2802 USD |
| 2025-11-21 |
0.2864 USD |
1,841.6623 |
0.3110 USD |
0.2824 USD |
0.3110 USD |
0.2851 USD |
| 2025-11-20 |
0.3331 USD |
3,790.2167 |
0.3324 USD |
0.3324 USD |
0.3347 USD |
0.3347 USD |
| 2025-11-19 |
0.3290 USD |
12,829.6018 |
0.3353 USD |
0.3157 USD |
0.3383 USD |
0.3292 USD |
| 2025-11-18 |
0.3298 USD |
13,173.8762 |
0.3250 USD |
0.3250 USD |
0.3363 USD |
0.3325 USD |
| 2025-11-17 |
0.3454 USD |
44,156.5657 |
0.3471 USD |
0.3289 USD |
0.3547 USD |
0.3289 USD |
| 2025-11-16 |
0.3504 USD |
2,351.2340 |
0.3538 USD |
0.3373 USD |
0.3538 USD |
0.3401 USD |
| 2025-11-15 |
0.3595 USD |
264.1153 |
0.3521 USD |
0.3521 USD |
0.3615 USD |
0.3538 USD |
| 2025-11-14 |
0.3622 USD |
12,849.1635 |
0.3594 USD |
0.3466 USD |
0.3627 USD |
0.3583 USD |
| 2025-11-13 |
0.3733 USD |
7,793.5655 |
0.3729 USD |
0.3727 USD |
0.3810 USD |
0.3773 USD |
| 2025-11-12 |
0.3760 USD |
20,497.2889 |
0.3757 USD |
0.3756 USD |
0.3763 USD |
0.3762 USD |
| 2025-11-11 |
0.3983 USD |
34,276.8890 |
0.4070 USD |
0.3862 USD |
0.4070 USD |
0.3862 USD |
| 2025-11-10 |
0.3972 USD |
19,442.3165 |
0.3982 USD |
0.3881 USD |
0.4004 USD |
0.3932 USD |
| 2025-11-09 |
0.3991 USD |
446.3144 |
0.4048 USD |
0.3937 USD |
0.4048 USD |
0.3939 USD |
| 2025-11-08 |
0.4149 USD |
17,272.2500 |
0.4179 USD |
0.3953 USD |
0.4203 USD |
0.3953 USD |
| 2025-11-07 |
0.3701 USD |
385.5376 |
0.3700 USD |
0.3694 USD |
0.3721 USD |
0.3721 USD |
| 2025-11-06 |
0.3657 USD |
40,542.5998 |
0.3820 USD |
0.3588 USD |
0.3820 USD |
0.3588 USD |
| 2025-11-05 |
0.3643 USD |
28,370.8355 |
0.3484 USD |
0.3484 USD |
0.3701 USD |
0.3701 USD |
| 2025-11-04 |
0.3667 USD |
36,596.5403 |
0.3669 USD |
0.3595 USD |
0.3753 USD |
0.3667 USD |
| 2025-11-03 |
0.3873 USD |
20,760.2429 |
0.4120 USD |
0.3801 USD |
0.4132 USD |
0.3867 USD |
| 2025-11-02 |
0.4136 USD |
13,754.2516 |
0.4127 USD |
0.4099 USD |
0.4172 USD |
0.4136 USD |
| 2025-11-01 |
0.4047 USD |
63,322.6801 |
0.3975 USD |
0.3940 USD |
0.4104 USD |
0.4102 USD |
| 2025-10-31 |
0.3978 USD |
34,243.4875 |
0.3953 USD |
0.3953 USD |
0.4039 USD |
0.3981 USD |
| 2025-10-30 |
0.3891 USD |
758.5950 |
0.4285 USD |
0.3846 USD |
0.4310 USD |
0.3903 USD |
| 2025-10-29 |
0.4292 USD |
4,302.2368 |
0.4210 USD |
0.4210 USD |
0.4379 USD |
0.4379 USD |
| 2025-10-28 |
0.4409 USD |
49,428.6749 |
0.4359 USD |
0.4314 USD |
0.4534 USD |
0.4406 USD |
| 2025-10-27 |
0.4474 USD |
28,251.5043 |
0.4482 USD |
0.4356 USD |
0.4615 USD |
0.4384 USD |
| 2025-10-26 |
0.4393 USD |
5,661.8340 |
0.4408 USD |
0.4375 USD |
0.4408 USD |
0.4391 USD |
| 2025-10-25 |
0.4552 USD |
54,516.1966 |
0.4812 USD |
0.4390 USD |
0.4812 USD |
0.4474 USD |
| 2025-10-24 |
0.4729 USD |
37,031.3433 |
0.4336 USD |
0.4336 USD |
0.4812 USD |
0.4763 USD |
| 2025-10-23 |
0.3917 USD |
18,338.3377 |
0.3863 USD |
0.3863 USD |
0.3991 USD |
0.3991 USD |
| 2025-10-22 |
0.3958 USD |
10,687.5920 |
0.3944 USD |
0.3928 USD |
0.3977 USD |
0.3936 USD |
| 2025-10-21 |
0.4009 USD |
23,527.6606 |
0.3980 USD |
0.3906 USD |
0.4214 USD |
0.4193 USD |
| 2025-10-20 |
0.3981 USD |
11,873.6710 |
0.3939 USD |
0.3939 USD |
0.4183 USD |
0.4183 USD |
| 2025-10-19 |
0.4047 USD |
30.9132 |
0.4047 USD |
0.4047 USD |
0.4047 USD |
0.4047 USD |
| 2025-10-18 |
0.3885 USD |
10,221.8456 |
0.3867 USD |
0.3867 USD |
0.3887 USD |
0.3887 USD |
| 2025-10-17 |
0.3968 USD |
4,312.9388 |
0.4052 USD |
0.3710 USD |
0.4092 USD |
0.3882 USD |
| 2025-10-16 |
0.4036 USD |
3,860.7189 |
0.4019 USD |
0.3931 USD |
0.4130 USD |
0.3986 USD |