Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
3.4766 USD |
22,298.6735 |
3.4898 USD |
3.4214 USD |
3.5904 USD |
3.4812 USD |
| 2022-12-18 |
3.4923 USD |
47,454.9333 |
3.5583 USD |
3.4310 USD |
3.5655 USD |
3.5038 USD |
| 2022-12-17 |
3.4065 USD |
32,183.9907 |
3.4395 USD |
3.2577 USD |
3.4984 USD |
3.4264 USD |
| 2022-12-16 |
3.7326 USD |
68,190.5809 |
3.9724 USD |
3.4245 USD |
4.0624 USD |
3.4377 USD |
| 2022-12-15 |
4.0069 USD |
46,163.0332 |
4.0199 USD |
3.9321 USD |
4.0743 USD |
3.9833 USD |
| 2022-12-14 |
4.0592 USD |
70,219.5014 |
4.0810 USD |
3.9471 USD |
4.1369 USD |
4.0396 USD |
| 2022-12-13 |
4.0999 USD |
124,520.5498 |
4.4088 USD |
3.9196 USD |
4.4088 USD |
4.0780 USD |
| 2022-12-12 |
4.3030 USD |
91,406.6525 |
4.2879 USD |
4.1600 USD |
4.4541 USD |
4.3755 USD |
| 2022-12-11 |
4.2741 USD |
77,404.5170 |
4.0761 USD |
4.0356 USD |
4.5897 USD |
4.3256 USD |
| 2022-12-10 |
4.0570 USD |
39,275.0834 |
3.9048 USD |
3.8955 USD |
4.1487 USD |
4.0863 USD |
| 2022-12-09 |
3.9577 USD |
19,618.0975 |
3.9603 USD |
3.8756 USD |
4.0306 USD |
3.9086 USD |
| 2022-12-08 |
3.8745 USD |
17,695.7932 |
3.9038 USD |
3.7607 USD |
3.9596 USD |
3.9492 USD |
| 2022-12-07 |
3.9637 USD |
47,986.1342 |
4.1823 USD |
3.8494 USD |
4.1950 USD |
3.9173 USD |
| 2022-12-06 |
4.0911 USD |
58,540.8484 |
3.9544 USD |
3.9194 USD |
4.3258 USD |
4.1345 USD |
| 2022-12-05 |
4.0987 USD |
40,662.6460 |
3.9971 USD |
3.8995 USD |
4.2543 USD |
3.9626 USD |
| 2022-12-04 |
4.0028 USD |
31,276.4414 |
3.8780 USD |
3.8729 USD |
4.0297 USD |
4.0043 USD |
| 2022-12-03 |
3.9410 USD |
35,002.5321 |
3.9676 USD |
3.9054 USD |
4.0427 USD |
3.9293 USD |
| 2022-12-02 |
3.9353 USD |
38,734.6378 |
3.8940 USD |
3.7844 USD |
4.0508 USD |
3.9361 USD |
| 2022-12-01 |
3.9460 USD |
31,342.4459 |
4.0941 USD |
3.8560 USD |
4.1034 USD |
3.8909 USD |
| 2022-11-30 |
4.1687 USD |
124,792.9286 |
4.0730 USD |
3.9314 USD |
4.4548 USD |
4.1037 USD |
| 2022-11-29 |
4.1053 USD |
52,968.6393 |
4.0489 USD |
4.0237 USD |
4.2050 USD |
4.1141 USD |
| 2022-11-28 |
3.9115 USD |
128,017.2122 |
3.8535 USD |
3.5226 USD |
4.2417 USD |
4.0732 USD |
| 2022-11-27 |
3.8360 USD |
60,650.3524 |
3.5528 USD |
3.5378 USD |
3.9593 USD |
3.8272 USD |
| 2022-11-26 |
3.5363 USD |
97,764.3949 |
3.2260 USD |
3.2211 USD |
3.6458 USD |
3.5387 USD |
| 2022-11-25 |
3.2519 USD |
19,698.9639 |
3.3227 USD |
3.1792 USD |
3.3348 USD |
3.2161 USD |
| 2022-11-24 |
3.3376 USD |
80,633.3611 |
3.4561 USD |
3.2403 USD |
3.4711 USD |
3.3384 USD |
| 2022-11-23 |
3.3176 USD |
148,241.7293 |
3.2619 USD |
3.1503 USD |
3.4219 USD |
3.4055 USD |
| 2022-11-22 |
3.0899 USD |
136,536.7390 |
3.1596 USD |
2.8483 USD |
3.2777 USD |
3.2453 USD |
| 2022-11-21 |
3.0724 USD |
54,134.1137 |
3.0288 USD |
2.9125 USD |
3.1756 USD |
3.1399 USD |
| 2022-11-20 |
3.0416 USD |
37,379.9080 |
3.3120 USD |
2.9538 USD |
3.3587 USD |
3.0469 USD |
| 2022-11-19 |
3.1623 USD |
55,354.3433 |
3.1664 USD |
3.0488 USD |
3.3530 USD |
3.3244 USD |
| 2022-11-18 |
3.0392 USD |
19,830.5161 |
2.8771 USD |
2.8771 USD |
3.2221 USD |
3.1840 USD |
| 2022-11-17 |
2.9038 USD |
11,372.8606 |
2.9805 USD |
2.8289 USD |
3.0300 USD |
2.8950 USD |
| 2022-11-16 |
2.9557 USD |
16,720.7840 |
2.9375 USD |
2.8307 USD |
3.0691 USD |
2.9762 USD |
| 2022-11-15 |
2.9326 USD |
33,859.8114 |
2.9835 USD |
2.8914 USD |
3.0885 USD |
2.9271 USD |
| 2022-11-14 |
2.8412 USD |
80,425.5133 |
2.8668 USD |
2.6221 USD |
3.0743 USD |
2.9384 USD |
| 2022-11-13 |
2.9118 USD |
31,533.8835 |
2.8949 USD |
2.8112 USD |
3.0389 USD |
2.8354 USD |
| 2022-11-12 |
2.9870 USD |
52,423.5247 |
3.2143 USD |
2.8476 USD |
3.2143 USD |
2.8665 USD |
| 2022-11-11 |
3.1084 USD |
61,917.5311 |
3.5169 USD |
2.9138 USD |
3.5283 USD |
3.0939 USD |
| 2022-11-10 |
3.3371 USD |
95,794.3269 |
2.8701 USD |
2.8336 USD |
3.6455 USD |
3.5331 USD |
| 2022-11-09 |
3.5735 USD |
106,329.9991 |
3.9175 USD |
2.8752 USD |
3.9272 USD |
2.9103 USD |
| 2022-11-08 |
3.9032 USD |
56,642.5494 |
4.6032 USD |
3.1900 USD |
4.6541 USD |
3.9137 USD |
| 2022-11-07 |
4.7108 USD |
22,415.2637 |
4.7438 USD |
4.5531 USD |
4.8343 USD |
4.7057 USD |
| 2022-11-06 |
5.0568 USD |
22,315.4170 |
5.1162 USD |
4.8779 USD |
5.2351 USD |
4.8816 USD |
| 2022-11-05 |
5.1784 USD |
49,148.0116 |
4.7282 USD |
4.7058 USD |
5.2127 USD |
5.2025 USD |
| 2022-11-04 |
4.5803 USD |
9,867.9401 |
4.3538 USD |
4.3112 USD |
4.7218 USD |
4.7074 USD |
| 2022-11-03 |
4.4060 USD |
11,725.5400 |
4.2255 USD |
4.2156 USD |
4.5599 USD |
4.3520 USD |
| 2022-11-02 |
4.2789 USD |
20,002.2229 |
4.5020 USD |
4.1553 USD |
4.5275 USD |
4.2085 USD |
| 2022-11-01 |
4.5006 USD |
7,922.5405 |
4.7280 USD |
4.4587 USD |
4.7780 USD |
4.5000 USD |
| 2022-10-31 |
4.7574 USD |
3,279.0733 |
4.7928 USD |
4.6416 USD |
4.8806 USD |
4.7138 USD |