Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tAPEUSD
Date Price Volume Open Low High Close
2023-06-04 3.1211 USD 184.0988 3.1235 USD 3.1077 USD 3.1452 USD 3.1414 USD
2023-06-03 3.1299 USD 1,907.4031 3.1332 USD 3.1123 USD 3.1580 USD 3.1181 USD
2023-06-02 3.1008 USD 4,689.1044 3.0646 USD 3.0243 USD 3.1756 USD 3.1474 USD
2023-06-01 3.1155 USD 11,383.8061 3.1431 USD 3.0629 USD 3.1698 USD 3.0888 USD
2023-05-31 3.1399 USD 3,402.9966 3.1888 USD 3.1097 USD 3.2056 USD 3.1298 USD
2023-05-30 3.1976 USD 1,882.2752 3.1973 USD 3.1844 USD 3.2354 USD 3.1965 USD
2023-05-29 3.2559 USD 6,512.1798 3.3165 USD 3.1876 USD 3.3320 USD 3.2119 USD
2023-05-28 3.3083 USD 1,144.8293 3.2358 USD 3.2346 USD 3.3439 USD 3.3110 USD
2023-05-27 3.1903 USD 4,286.6438 3.2252 USD 3.1801 USD 3.2480 USD 3.2480 USD
2023-05-26 3.2229 USD 389.8136 3.2266 USD 3.1960 USD 3.2642 USD 3.2431 USD
2023-05-25 3.2447 USD 8,888.8322 3.3264 USD 3.1968 USD 3.3264 USD 3.2405 USD
2023-05-24 3.3412 USD 10,551.7498 3.4970 USD 3.3133 USD 3.5153 USD 3.3371 USD
2023-05-23 3.4973 USD 377.1782 3.4367 USD 3.4295 USD 3.5253 USD 3.4994 USD
2023-05-22 3.4505 USD 1,947.0886 3.4916 USD 3.4208 USD 3.4916 USD 3.4340 USD
2023-05-21 3.4967 USD 6,013.0462 3.4387 USD 3.4288 USD 3.5195 USD 3.5039 USD
2023-05-20 3.4464 USD 536.6535 3.4266 USD 3.4029 USD 3.4524 USD 3.4358 USD
2023-05-19 3.4122 USD 593.5062 3.4096 USD 3.3808 USD 3.4630 USD 3.4366 USD
2023-05-18 3.3786 USD 2,137.2566 3.4120 USD 3.3411 USD 3.4373 USD 3.3587 USD
2023-05-17 3.4040 USD 6,597.7715 3.4258 USD 3.3449 USD 3.4692 USD 3.4265 USD
2023-05-16 3.4198 USD 17,937.9912 3.3727 USD 3.3291 USD 3.4566 USD 3.4207 USD
2023-05-15 3.3404 USD 1,591.4352 3.3087 USD 3.2820 USD 3.4219 USD 3.3833 USD
2023-05-14 3.3290 USD 2,316.7266 3.2468 USD 3.2293 USD 3.3838 USD 3.2980 USD
2023-05-13 3.2819 USD 1,747.9027 3.2921 USD 3.2265 USD 3.3518 USD 3.2659 USD
2023-05-12 3.1764 USD 183.3574 3.2172 USD 3.1407 USD 3.3047 USD 3.3047 USD
2023-05-11 3.2101 USD 9,848.7282 3.3370 USD 3.1431 USD 3.3379 USD 3.2371 USD
2023-05-10 3.3024 USD 11,588.3788 3.3432 USD 3.1815 USD 3.3864 USD 3.3630 USD
2023-05-09 3.3430 USD 3,688.1994 3.3689 USD 3.3073 USD 3.3809 USD 3.3409 USD
2023-05-08 3.3675 USD 14,023.0401 3.5478 USD 3.2484 USD 3.5776 USD 3.3664 USD
2023-05-07 3.6111 USD 5,621.2117 3.5770 USD 3.5371 USD 3.6438 USD 3.6106 USD
2023-05-06 3.6359 USD 7,317.9362 3.7968 USD 3.5328 USD 3.8214 USD 3.5755 USD
2023-05-05 3.7954 USD 14,321.5464 3.7881 USD 3.7149 USD 3.8408 USD 3.7973 USD
2023-05-04 3.8572 USD 7,628.5508 3.8624 USD 3.7704 USD 3.8938 USD 3.7874 USD
2023-05-03 3.7889 USD 1,049.5439 3.8344 USD 3.7565 USD 3.8711 USD 3.8711 USD
2023-05-02 3.8586 USD 1,561.7980 3.8558 USD 3.8176 USD 3.8736 USD 3.8464 USD
2023-05-01 3.8588 USD 2,212.4621 3.8855 USD 3.7920 USD 3.9158 USD 3.8513 USD
2023-04-30 4.0145 USD 1,058.6822 4.0820 USD 3.9050 USD 4.0894 USD 3.9158 USD
2023-04-29 4.0857 USD 257.8685 4.0328 USD 4.0267 USD 4.1103 USD 4.0816 USD
2023-04-28 4.0434 USD 2,653.7884 4.0794 USD 3.9718 USD 4.0960 USD 4.0404 USD
2023-04-27 4.0691 USD 3,041.1294 3.9168 USD 3.9168 USD 4.1381 USD 4.0939 USD
2023-04-26 4.0347 USD 17,718.6800 4.0006 USD 3.8100 USD 4.1345 USD 3.9248 USD
2023-04-25 3.9049 USD 3,284.1671 3.9501 USD 3.8422 USD 4.0105 USD 4.0105 USD
2023-04-24 3.9805 USD 5,592.1261 3.9636 USD 3.9133 USD 4.0290 USD 3.9695 USD
2023-04-23 3.9433 USD 6,057.0537 3.9527 USD 3.9028 USD 4.0238 USD 4.0200 USD
2023-04-22 3.9707 USD 6,757.9654 3.8876 USD 3.8585 USD 3.9786 USD 3.9675 USD
2023-04-21 3.9327 USD 9,143.4033 4.0928 USD 3.8644 USD 4.0949 USD 3.8820 USD
2023-04-20 4.1105 USD 3,613.3714 4.1562 USD 4.0232 USD 4.2118 USD 4.0794 USD
2023-04-19 4.2522 USD 17,578.9886 4.4963 USD 4.0641 USD 4.4963 USD 4.1010 USD
2023-04-18 4.5013 USD 3,766.7400 4.4926 USD 4.4272 USD 4.5613 USD 4.4997 USD
2023-04-17 4.4977 USD 3,622.3475 4.5276 USD 4.3731 USD 4.5766 USD 4.5018 USD
2023-04-16 4.4953 USD 964.1926 4.5251 USD 4.4451 USD 4.5515 USD 4.5335 USD