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 |