Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
1.6442 USD |
3,929.9091 |
1.6241 USD |
1.6219 USD |
1.6626 USD |
1.6462 USD |
| 2023-12-20 |
1.6423 USD |
3,334.4904 |
1.5947 USD |
1.5829 USD |
1.6623 USD |
1.6394 USD |
| 2023-12-19 |
1.6546 USD |
5,431.8369 |
1.6409 USD |
1.5775 USD |
1.6756 USD |
1.5950 USD |
| 2023-12-18 |
1.6252 USD |
10,753.7544 |
1.6859 USD |
1.5598 USD |
1.6919 USD |
1.6044 USD |
| 2023-12-17 |
1.7010 USD |
8,094.7357 |
1.7429 USD |
1.6820 USD |
1.7469 USD |
1.7072 USD |
| 2023-12-16 |
1.7502 USD |
2,196.4449 |
1.6865 USD |
1.6684 USD |
1.7833 USD |
1.7485 USD |
| 2023-12-15 |
1.7284 USD |
7,351.5338 |
1.7891 USD |
1.6882 USD |
1.7895 USD |
1.7298 USD |
| 2023-12-14 |
1.8037 USD |
18,228.7725 |
1.8200 USD |
1.7475 USD |
1.8492 USD |
1.7865 USD |
| 2023-12-13 |
1.6945 USD |
10,272.5710 |
1.6405 USD |
1.5660 USD |
1.8109 USD |
1.7804 USD |
| 2023-12-12 |
1.6235 USD |
25,648.7274 |
1.6321 USD |
1.5974 USD |
1.6727 USD |
1.6328 USD |
| 2023-12-11 |
1.6182 USD |
13,929.3267 |
1.7920 USD |
1.5128 USD |
1.8032 USD |
1.5891 USD |
| 2023-12-10 |
1.8271 USD |
8,443.8396 |
1.7854 USD |
1.7736 USD |
1.8896 USD |
1.7941 USD |
| 2023-12-09 |
1.7820 USD |
19,051.7655 |
1.7639 USD |
1.7635 USD |
1.8738 USD |
1.7803 USD |
| 2023-12-08 |
1.6847 USD |
2,714.5706 |
1.6598 USD |
1.6437 USD |
1.7417 USD |
1.7417 USD |
| 2023-12-07 |
1.6359 USD |
4,307.4873 |
1.6252 USD |
1.5698 USD |
1.6759 USD |
1.6580 USD |
| 2023-12-06 |
1.6344 USD |
8,602.9816 |
1.7123 USD |
1.5840 USD |
1.7193 USD |
1.6294 USD |
| 2023-12-05 |
1.6310 USD |
23,890.2815 |
1.6162 USD |
1.5944 USD |
1.6652 USD |
1.6606 USD |
| 2023-12-04 |
1.6517 USD |
88,604.4614 |
1.5920 USD |
1.5412 USD |
1.6849 USD |
1.5905 USD |
| 2023-12-03 |
1.6290 USD |
16,730.1228 |
1.6389 USD |
1.5730 USD |
1.6427 USD |
1.5845 USD |
| 2023-12-02 |
1.6242 USD |
9,666.8000 |
1.6042 USD |
1.5837 USD |
1.6518 USD |
1.6395 USD |
| 2023-12-01 |
1.5997 USD |
6,411.9854 |
1.5885 USD |
1.5736 USD |
1.6131 USD |
1.6010 USD |
| 2023-11-30 |
1.5830 USD |
8,677.6861 |
1.5807 USD |
1.5807 USD |
1.6307 USD |
1.5873 USD |
| 2023-11-29 |
1.5653 USD |
43,220.1729 |
1.5879 USD |
1.5220 USD |
1.6214 USD |
1.5664 USD |
| 2023-11-28 |
1.5976 USD |
11,732.8886 |
1.6552 USD |
1.5608 USD |
1.6553 USD |
1.6321 USD |
| 2023-11-27 |
1.6135 USD |
15,737.8447 |
1.6444 USD |
1.5750 USD |
1.6585 USD |
1.5832 USD |
| 2023-11-26 |
1.6904 USD |
74,048.4052 |
1.6719 USD |
1.6234 USD |
1.7756 USD |
1.6402 USD |
| 2023-11-25 |
1.6770 USD |
146,246.6683 |
1.4968 USD |
1.4968 USD |
1.7420 USD |
1.6930 USD |
| 2023-11-24 |
1.4284 USD |
5,321.4701 |
1.4208 USD |
1.4024 USD |
1.4773 USD |
1.4770 USD |
| 2023-11-23 |
1.4504 USD |
6,897.0605 |
1.4506 USD |
1.4098 USD |
1.5001 USD |
1.4157 USD |
| 2023-11-22 |
1.3754 USD |
5,547.0518 |
1.3458 USD |
1.3458 USD |
1.4406 USD |
1.4406 USD |
| 2023-11-21 |
1.4697 USD |
45,137.1251 |
1.5273 USD |
1.3276 USD |
1.5487 USD |
1.3276 USD |
| 2023-11-20 |
1.4586 USD |
10,985.4762 |
1.3773 USD |
1.3753 USD |
1.4943 USD |
1.4838 USD |
| 2023-11-19 |
1.3702 USD |
2,284.2718 |
1.3271 USD |
1.3262 USD |
1.3767 USD |
1.3741 USD |
| 2023-11-18 |
1.3212 USD |
2,026.1744 |
1.3589 USD |
1.2931 USD |
1.3589 USD |
1.3454 USD |
| 2023-11-17 |
1.3425 USD |
25,064.7549 |
1.4278 USD |
1.3010 USD |
1.4357 USD |
1.3430 USD |
| 2023-11-16 |
1.4403 USD |
4,021.0997 |
1.4688 USD |
1.4126 USD |
1.4966 USD |
1.4220 USD |
| 2023-11-15 |
1.4269 USD |
5,226.5565 |
1.3936 USD |
1.3930 USD |
1.4557 USD |
1.4411 USD |
| 2023-11-14 |
1.4205 USD |
6,371.1996 |
1.4317 USD |
1.3828 USD |
1.4871 USD |
1.3927 USD |
| 2023-11-13 |
1.4833 USD |
18,384.5982 |
1.4959 USD |
1.4278 USD |
1.5616 USD |
1.4788 USD |
| 2023-11-12 |
1.4532 USD |
9,422.9658 |
1.4334 USD |
1.3771 USD |
1.4789 USD |
1.4637 USD |
| 2023-11-11 |
1.4418 USD |
12,513.5784 |
1.4562 USD |
1.4112 USD |
1.4737 USD |
1.4417 USD |
| 2023-11-10 |
1.3961 USD |
16,886.9367 |
1.3824 USD |
1.3624 USD |
1.4170 USD |
1.3975 USD |
| 2023-11-09 |
1.3904 USD |
24,752.9203 |
1.4866 USD |
1.2306 USD |
1.5270 USD |
1.3598 USD |
| 2023-11-08 |
1.4471 USD |
3,918.0720 |
1.4195 USD |
1.4194 USD |
1.4807 USD |
1.4807 USD |
| 2023-11-07 |
1.4382 USD |
10,238.1074 |
1.4705 USD |
1.3984 USD |
1.4832 USD |
1.4349 USD |
| 2023-11-06 |
1.4952 USD |
23,049.4885 |
1.4612 USD |
1.4109 USD |
1.5082 USD |
1.4908 USD |
| 2023-11-05 |
1.4677 USD |
50,052.9598 |
1.3997 USD |
1.3992 USD |
1.4936 USD |
1.4257 USD |
| 2023-11-04 |
1.3813 USD |
9,163.3799 |
1.3502 USD |
1.3499 USD |
1.3988 USD |
1.3777 USD |
| 2023-11-03 |
1.3752 USD |
16,719.5906 |
1.3522 USD |
1.3289 USD |
1.4307 USD |
1.3755 USD |
| 2023-11-02 |
1.3650 USD |
4,400.6626 |
1.3608 USD |
1.3199 USD |
1.3803 USD |
1.3611 USD |