Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
5.8105 USD |
15,149.2394 |
5.7869 USD |
5.6091 USD |
6.0237 USD |
5.8388 USD |
| 2022-09-21 |
5.8099 USD |
56,561.7995 |
5.7215 USD |
5.4995 USD |
6.3987 USD |
5.8102 USD |
| 2022-09-20 |
5.7314 USD |
16,370.2379 |
5.8642 USD |
5.5665 USD |
5.9869 USD |
5.5944 USD |
| 2022-09-19 |
5.5313 USD |
45,450.6584 |
5.0880 USD |
4.9441 USD |
6.1945 USD |
5.9766 USD |
| 2022-09-18 |
5.0753 USD |
21,957.8970 |
5.6494 USD |
5.0237 USD |
5.7095 USD |
5.0693 USD |
| 2022-09-17 |
5.0224 USD |
28,943.2129 |
4.6708 USD |
4.6688 USD |
5.7958 USD |
5.6189 USD |
| 2022-09-16 |
4.7315 USD |
25,250.8127 |
4.9209 USD |
4.5627 USD |
4.9804 USD |
4.6617 USD |
| 2022-09-15 |
5.0432 USD |
29,589.8407 |
5.0969 USD |
4.8616 USD |
5.3454 USD |
4.9011 USD |
| 2022-09-14 |
5.1098 USD |
23,432.7104 |
5.1393 USD |
4.8417 USD |
5.2536 USD |
5.1216 USD |
| 2022-09-13 |
5.2667 USD |
59,846.3721 |
5.4919 USD |
5.0300 USD |
5.8839 USD |
5.2582 USD |
| 2022-09-12 |
5.4937 USD |
12,115.1458 |
5.6781 USD |
5.2329 USD |
5.6781 USD |
5.4383 USD |
| 2022-09-11 |
5.4504 USD |
52,992.9261 |
5.0538 USD |
4.9651 USD |
5.8129 USD |
5.6206 USD |
| 2022-09-10 |
5.0187 USD |
18,720.4184 |
5.0705 USD |
4.9225 USD |
5.0925 USD |
5.0364 USD |
| 2022-09-09 |
5.0069 USD |
33,079.1804 |
4.4964 USD |
4.4964 USD |
5.2916 USD |
5.0193 USD |
| 2022-09-08 |
4.4645 USD |
23,378.9505 |
4.4302 USD |
4.3556 USD |
4.5498 USD |
4.4726 USD |
| 2022-09-07 |
4.3077 USD |
10,419.5061 |
4.3076 USD |
4.1700 USD |
4.4658 USD |
4.4329 USD |
| 2022-09-06 |
4.5078 USD |
14,384.8826 |
4.7576 USD |
4.2917 USD |
4.8078 USD |
4.3357 USD |
| 2022-09-05 |
4.7188 USD |
6,930.4971 |
4.8043 USD |
4.6418 USD |
4.8380 USD |
4.7726 USD |
| 2022-09-04 |
4.7599 USD |
13,819.8077 |
4.7588 USD |
4.7107 USD |
4.8134 USD |
4.7717 USD |
| 2022-09-03 |
4.7417 USD |
6,986.4982 |
4.7012 USD |
4.6754 USD |
4.7892 USD |
4.7284 USD |
| 2022-09-02 |
4.7824 USD |
10,267.0692 |
4.7740 USD |
4.6435 USD |
4.8630 USD |
4.6893 USD |
| 2022-09-01 |
4.7181 USD |
2,932.6188 |
4.7617 USD |
4.6006 USD |
4.8105 USD |
4.7658 USD |
| 2022-08-31 |
4.9057 USD |
7,030.2419 |
4.8225 USD |
4.7276 USD |
5.0042 USD |
4.7593 USD |
| 2022-08-30 |
4.8992 USD |
6,137.4839 |
4.9794 USD |
4.6776 USD |
5.0874 USD |
4.8800 USD |
| 2022-08-29 |
4.8264 USD |
4,774.6326 |
4.6470 USD |
4.5979 USD |
4.9661 USD |
4.9290 USD |
| 2022-08-28 |
4.8990 USD |
3,533.6101 |
4.7543 USD |
4.6838 USD |
5.0499 USD |
4.8498 USD |
| 2022-08-27 |
4.7708 USD |
4,584.8659 |
4.7719 USD |
4.6668 USD |
4.8393 USD |
4.7386 USD |
| 2022-08-26 |
5.1159 USD |
4,451.1044 |
5.3714 USD |
4.7949 USD |
5.3714 USD |
4.8007 USD |
| 2022-08-25 |
5.2949 USD |
4,955.1013 |
5.3169 USD |
5.1877 USD |
5.4824 USD |
5.3239 USD |
| 2022-08-24 |
5.3953 USD |
4,284.3943 |
5.2564 USD |
5.0727 USD |
5.5700 USD |
5.3278 USD |
| 2022-08-23 |
5.2232 USD |
1,205.6956 |
5.2242 USD |
5.0132 USD |
5.2935 USD |
5.2199 USD |
| 2022-08-22 |
5.0446 USD |
4,647.4330 |
5.2001 USD |
4.8938 USD |
5.2001 USD |
5.1348 USD |
| 2022-08-21 |
5.0999 USD |
3,197.8505 |
5.0423 USD |
4.8713 USD |
5.3289 USD |
5.2317 USD |
| 2022-08-20 |
5.2076 USD |
5,478.2797 |
5.1269 USD |
4.8477 USD |
5.3373 USD |
4.8477 USD |
| 2022-08-19 |
5.3647 USD |
30,312.1684 |
5.7732 USD |
5.0765 USD |
5.8043 USD |
5.1094 USD |
| 2022-08-18 |
6.1045 USD |
19,421.3643 |
6.0976 USD |
5.5558 USD |
6.4106 USD |
5.8505 USD |
| 2022-08-17 |
6.1333 USD |
5,252.5410 |
6.2003 USD |
5.9602 USD |
6.4380 USD |
6.0181 USD |
| 2022-08-16 |
6.2091 USD |
2,031.8680 |
6.2155 USD |
6.1172 USD |
6.3577 USD |
6.1862 USD |
| 2022-08-15 |
6.4109 USD |
4,855.4228 |
6.3801 USD |
6.2563 USD |
6.7923 USD |
6.3202 USD |
| 2022-08-14 |
6.6926 USD |
15,173.9893 |
6.6492 USD |
6.3453 USD |
6.8942 USD |
6.3634 USD |
| 2022-08-13 |
6.9141 USD |
14,521.0858 |
7.0245 USD |
6.7699 USD |
7.1496 USD |
6.8442 USD |
| 2022-08-12 |
6.9012 USD |
11,365.5101 |
6.9287 USD |
6.7306 USD |
6.9989 USD |
6.9014 USD |
| 2022-08-11 |
7.0860 USD |
9,809.8788 |
7.1099 USD |
6.7995 USD |
7.2447 USD |
6.7995 USD |
| 2022-08-10 |
6.9866 USD |
10,663.2623 |
7.0169 USD |
6.6543 USD |
7.2961 USD |
7.0749 USD |
| 2022-08-09 |
7.2237 USD |
4,657.4149 |
7.3188 USD |
6.8254 USD |
7.4760 USD |
7.0864 USD |
| 2022-08-08 |
7.3747 USD |
4,369.4688 |
7.2040 USD |
7.1810 USD |
7.5495 USD |
7.3176 USD |
| 2022-08-07 |
7.2648 USD |
5,502.6108 |
7.2625 USD |
7.1034 USD |
7.3696 USD |
7.3140 USD |
| 2022-08-06 |
7.4277 USD |
9,484.0129 |
7.5614 USD |
7.2807 USD |
7.5785 USD |
7.3676 USD |
| 2022-08-05 |
7.4838 USD |
10,048.5228 |
7.4384 USD |
7.3487 USD |
7.7004 USD |
7.5248 USD |
| 2022-08-04 |
7.3466 USD |
20,539.9205 |
7.1662 USD |
7.1248 USD |
7.7066 USD |
7.3447 USD |