Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.6430 USD |
4,453.6195 |
0.6372 USD |
0.6371 USD |
0.6529 USD |
0.6523 USD |
| 2025-05-23 |
0.6919 USD |
45,878.9751 |
0.7018 USD |
0.6553 USD |
0.7149 USD |
0.6559 USD |
| 2025-05-22 |
0.6943 USD |
10,294.3312 |
0.6857 USD |
0.6848 USD |
0.7084 USD |
0.7082 USD |
| 2025-05-21 |
0.6705 USD |
74,665.5277 |
0.6614 USD |
0.6509 USD |
0.6836 USD |
0.6744 USD |
| 2025-05-20 |
0.6439 USD |
20,085.3788 |
0.6508 USD |
0.6298 USD |
0.6639 USD |
0.6424 USD |
| 2025-05-19 |
0.6530 USD |
94,974.9577 |
0.6785 USD |
0.6237 USD |
0.6807 USD |
0.6511 USD |
| 2025-05-18 |
0.6429 USD |
60,517.4144 |
0.6146 USD |
0.6111 USD |
0.6738 USD |
0.6611 USD |
| 2025-05-17 |
0.6203 USD |
86,506.6534 |
0.6117 USD |
0.5901 USD |
0.6399 USD |
0.6163 USD |
| 2025-05-16 |
0.6301 USD |
48,803.4060 |
0.6216 USD |
0.6176 USD |
0.6424 USD |
0.6176 USD |
| 2025-05-15 |
0.6449 USD |
6,466.1425 |
0.6579 USD |
0.6313 USD |
0.6659 USD |
0.6378 USD |
| 2025-05-14 |
0.6893 USD |
26,579.5221 |
0.7182 USD |
0.6638 USD |
0.7228 USD |
0.6708 USD |
| 2025-05-13 |
0.6752 USD |
23,797.6434 |
0.6733 USD |
0.6392 USD |
0.7025 USD |
0.7003 USD |
| 2025-05-12 |
0.6782 USD |
104,992.3015 |
0.6718 USD |
0.6495 USD |
0.7097 USD |
0.6734 USD |
| 2025-05-11 |
0.6747 USD |
26,690.3719 |
0.6811 USD |
0.6476 USD |
0.6884 USD |
0.6562 USD |
| 2025-05-10 |
0.6526 USD |
14,514.1335 |
0.6411 USD |
0.6411 USD |
0.6613 USD |
0.6449 USD |
| 2025-05-09 |
0.6186 USD |
92,748.0392 |
0.5677 USD |
0.5677 USD |
0.6278 USD |
0.6237 USD |
| 2025-05-08 |
0.5144 USD |
25,890.3311 |
0.4915 USD |
0.4903 USD |
0.5411 USD |
0.5405 USD |
| 2025-05-07 |
0.4865 USD |
60,518.5925 |
0.4886 USD |
0.4779 USD |
0.4972 USD |
0.4799 USD |
| 2025-05-06 |
0.4859 USD |
4,060.6278 |
0.4898 USD |
0.4766 USD |
0.4899 USD |
0.4766 USD |
| 2025-05-05 |
0.4934 USD |
15,230.0224 |
0.4897 USD |
0.4827 USD |
0.5026 USD |
0.4892 USD |
| 2025-05-04 |
0.4931 USD |
56,494.2616 |
0.4944 USD |
0.4838 USD |
0.4992 USD |
0.4913 USD |
| 2025-05-03 |
0.5230 USD |
5,950.9510 |
0.5417 USD |
0.5047 USD |
0.5417 USD |
0.5047 USD |
| 2025-05-02 |
0.5395 USD |
20,947.1545 |
0.5443 USD |
0.5317 USD |
0.5523 USD |
0.5400 USD |
| 2025-05-01 |
0.5399 USD |
7,058.2361 |
0.5386 USD |
0.5343 USD |
0.5445 USD |
0.5397 USD |
| 2025-04-30 |
0.5320 USD |
32,525.5198 |
0.5293 USD |
0.5199 USD |
0.5385 USD |
0.5277 USD |
| 2025-04-29 |
0.5514 USD |
9,012.7328 |
0.5555 USD |
0.5423 USD |
0.5619 USD |
0.5448 USD |
| 2025-04-28 |
0.5427 USD |
9,842.4210 |
0.5141 USD |
0.5139 USD |
0.5464 USD |
0.5440 USD |
| 2025-04-27 |
0.5180 USD |
27,077.8102 |
0.5424 USD |
0.5152 USD |
0.5424 USD |
0.5260 USD |
| 2025-04-26 |
0.5487 USD |
17,111.5006 |
0.5316 USD |
0.5316 USD |
0.5601 USD |
0.5508 USD |
| 2025-04-25 |
0.5322 USD |
16,034.4698 |
0.5240 USD |
0.5164 USD |
0.5424 USD |
0.5259 USD |
| 2025-04-24 |
0.5112 USD |
13,347.3742 |
0.5142 USD |
0.5029 USD |
0.5211 USD |
0.5128 USD |
| 2025-04-23 |
0.5068 USD |
20,389.2087 |
0.4966 USD |
0.4964 USD |
0.5152 USD |
0.5114 USD |
| 2025-04-22 |
0.4696 USD |
19,434.6203 |
0.4613 USD |
0.4579 USD |
0.4907 USD |
0.4868 USD |
| 2025-04-21 |
0.4731 USD |
29,023.7330 |
0.4675 USD |
0.4628 USD |
0.4843 USD |
0.4628 USD |
| 2025-04-20 |
0.4697 USD |
22,526.8841 |
0.4717 USD |
0.4550 USD |
0.4877 USD |
0.4667 USD |
| 2025-04-19 |
0.4425 USD |
17,885.8465 |
0.4446 USD |
0.4398 USD |
0.4461 USD |
0.4419 USD |
| 2025-04-18 |
0.4254 USD |
17,287.2980 |
0.4132 USD |
0.4106 USD |
0.4339 USD |
0.4317 USD |
| 2025-04-17 |
0.4184 USD |
57,465.5401 |
0.4107 USD |
0.4050 USD |
0.4234 USD |
0.4192 USD |
| 2025-04-16 |
0.4137 USD |
40,177.7708 |
0.4109 USD |
0.4021 USD |
0.4203 USD |
0.4170 USD |
| 2025-04-15 |
0.4208 USD |
12,528.4193 |
0.4172 USD |
0.4172 USD |
0.4274 USD |
0.4202 USD |
| 2025-04-14 |
0.4254 USD |
40,441.4507 |
0.4269 USD |
0.4137 USD |
0.4381 USD |
0.4199 USD |
| 2025-04-13 |
0.4356 USD |
9,184.6890 |
0.4389 USD |
0.4329 USD |
0.4397 USD |
0.4340 USD |
| 2025-04-12 |
0.4321 USD |
12,092.1782 |
0.4234 USD |
0.4202 USD |
0.4478 USD |
0.4432 USD |
| 2025-04-11 |
0.4166 USD |
30,051.9349 |
0.4071 USD |
0.4061 USD |
0.4203 USD |
0.4194 USD |
| 2025-04-10 |
0.4110 USD |
32,471.0966 |
0.4175 USD |
0.3982 USD |
0.4175 USD |
0.4029 USD |
| 2025-04-09 |
0.3918 USD |
18,067.5238 |
0.3815 USD |
0.3723 USD |
0.4229 USD |
0.4205 USD |
| 2025-04-08 |
0.3837 USD |
7,572.7669 |
0.4065 USD |
0.3773 USD |
0.4065 USD |
0.3815 USD |
| 2025-04-07 |
0.3975 USD |
67,661.5637 |
0.4003 USD |
0.3511 USD |
0.4071 USD |
0.3997 USD |
| 2025-04-06 |
0.4133 USD |
19,112.4751 |
0.4350 USD |
0.3895 USD |
0.4382 USD |
0.3895 USD |
| 2025-04-05 |
0.4380 USD |
5,353.6001 |
0.4442 USD |
0.4376 USD |
0.4464 USD |
0.4376 USD |