Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-30 |
4.9560 USD |
14,958.2025 |
4.9264 USD |
4.7112 USD |
5.1394 USD |
4.7537 USD |
| 2022-10-29 |
5.0499 USD |
6,948.0157 |
4.9768 USD |
4.8459 USD |
5.1096 USD |
4.8675 USD |
| 2022-10-28 |
4.9978 USD |
15,267.4075 |
4.6052 USD |
4.5500 USD |
5.1126 USD |
4.9776 USD |
| 2022-10-27 |
4.8098 USD |
15,764.7242 |
4.6884 USD |
4.5709 USD |
5.0458 USD |
4.5994 USD |
| 2022-10-26 |
4.7398 USD |
3,505.4782 |
4.7457 USD |
4.6382 USD |
4.8120 USD |
4.7200 USD |
| 2022-10-25 |
4.7297 USD |
7,846.4525 |
4.5125 USD |
4.4406 USD |
4.9917 USD |
4.7289 USD |
| 2022-10-24 |
4.5982 USD |
5,204.2678 |
4.6309 USD |
4.4874 USD |
4.6938 USD |
4.5280 USD |
| 2022-10-23 |
4.5900 USD |
7,196.0335 |
4.4804 USD |
4.4416 USD |
4.6816 USD |
4.6572 USD |
| 2022-10-22 |
4.4951 USD |
9,168.2052 |
4.4623 USD |
4.4160 USD |
4.5916 USD |
4.4945 USD |
| 2022-10-21 |
4.2705 USD |
18,597.3387 |
4.2002 USD |
3.9962 USD |
4.5398 USD |
4.5307 USD |
| 2022-10-20 |
4.1865 USD |
6,628.0956 |
4.2515 USD |
4.1463 USD |
4.3708 USD |
4.1892 USD |
| 2022-10-19 |
4.3775 USD |
14,006.3420 |
4.4165 USD |
4.3078 USD |
4.4255 USD |
4.3846 USD |
| 2022-10-18 |
4.5160 USD |
2,126.8562 |
4.5597 USD |
4.3220 USD |
4.6231 USD |
4.4076 USD |
| 2022-10-17 |
4.5228 USD |
1,213.1919 |
4.5238 USD |
4.4780 USD |
4.5908 USD |
4.5419 USD |
| 2022-10-16 |
4.5401 USD |
895.3712 |
4.4428 USD |
4.4349 USD |
4.5683 USD |
4.5469 USD |
| 2022-10-15 |
4.5188 USD |
4,658.1697 |
4.5173 USD |
4.4450 USD |
4.5522 USD |
4.4688 USD |
| 2022-10-14 |
4.6768 USD |
7,486.3403 |
4.5459 USD |
4.4811 USD |
4.7550 USD |
4.4811 USD |
| 2022-10-13 |
4.3823 USD |
16,870.6134 |
4.7277 USD |
4.1749 USD |
4.7378 USD |
4.5830 USD |
| 2022-10-12 |
4.7078 USD |
803.8824 |
4.6928 USD |
4.6292 USD |
4.7415 USD |
4.7310 USD |
| 2022-10-11 |
4.7949 USD |
30,896.5094 |
5.1321 USD |
4.6287 USD |
5.1664 USD |
4.6778 USD |
| 2022-10-10 |
5.2473 USD |
5,638.2957 |
5.2756 USD |
5.1207 USD |
5.3507 USD |
5.1973 USD |
| 2022-10-09 |
5.2348 USD |
1,037.3226 |
5.1627 USD |
5.1358 USD |
5.3150 USD |
5.2400 USD |
| 2022-10-08 |
5.1746 USD |
682.7332 |
5.1779 USD |
5.1135 USD |
5.2354 USD |
5.1438 USD |
| 2022-10-07 |
5.1637 USD |
4,081.7907 |
5.1662 USD |
5.0785 USD |
5.2447 USD |
5.1991 USD |
| 2022-10-06 |
5.2840 USD |
4,650.6805 |
5.2133 USD |
5.1273 USD |
5.4204 USD |
5.1595 USD |
| 2022-10-05 |
5.1872 USD |
29,972.1416 |
5.2697 USD |
5.0371 USD |
5.2714 USD |
5.1774 USD |
| 2022-10-04 |
5.2664 USD |
4,598.0773 |
5.1702 USD |
5.1667 USD |
5.3600 USD |
5.2614 USD |
| 2022-10-03 |
5.1617 USD |
2,939.7397 |
5.0039 USD |
4.9680 USD |
5.2150 USD |
5.1595 USD |
| 2022-10-02 |
5.1531 USD |
804.2726 |
5.2478 USD |
5.0873 USD |
5.3159 USD |
5.1156 USD |
| 2022-10-01 |
5.2572 USD |
5,050.7005 |
5.4116 USD |
5.1773 USD |
5.4317 USD |
5.2470 USD |
| 2022-09-30 |
5.3959 USD |
3,906.3916 |
5.4460 USD |
5.3527 USD |
5.5733 USD |
5.3913 USD |
| 2022-09-29 |
5.3965 USD |
2,601.3731 |
5.3796 USD |
5.2868 USD |
5.4478 USD |
5.4285 USD |
| 2022-09-28 |
5.3401 USD |
3,398.9731 |
5.4198 USD |
5.2167 USD |
5.4708 USD |
5.3766 USD |
| 2022-09-27 |
5.6611 USD |
40,052.6701 |
5.5058 USD |
5.2944 USD |
5.7961 USD |
5.4282 USD |
| 2022-09-26 |
5.5549 USD |
6,171.0873 |
5.7217 USD |
5.3622 USD |
5.8065 USD |
5.5278 USD |