Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
1.6652 USD |
2,530.7809 |
1.6874 USD |
1.6322 USD |
1.7053 USD |
1.6682 USD |
| 2024-02-22 |
1.6825 USD |
3,874.8682 |
1.7208 USD |
1.6454 USD |
1.7432 USD |
1.7365 USD |
| 2024-02-21 |
1.6990 USD |
10,625.8106 |
1.8337 USD |
1.6468 USD |
1.8359 USD |
1.6480 USD |
| 2024-02-20 |
1.7858 USD |
17,024.9617 |
1.7259 USD |
1.6939 USD |
1.9117 USD |
1.8162 USD |
| 2024-02-19 |
1.7318 USD |
6,405.0820 |
1.7290 USD |
1.6929 USD |
1.7699 USD |
1.7478 USD |
| 2024-02-18 |
1.6749 USD |
10,259.5703 |
1.6596 USD |
1.6277 USD |
1.7418 USD |
1.7151 USD |
| 2024-02-17 |
1.6136 USD |
14,135.2994 |
1.6876 USD |
1.5612 USD |
1.6876 USD |
1.6436 USD |
| 2024-02-16 |
1.6268 USD |
8,171.7405 |
1.6064 USD |
1.5861 USD |
1.6690 USD |
1.6148 USD |
| 2024-02-15 |
1.5926 USD |
13,227.8809 |
1.5676 USD |
1.5339 USD |
1.6731 USD |
1.5933 USD |
| 2024-02-14 |
1.5492 USD |
14,097.1368 |
1.5313 USD |
1.5061 USD |
1.5960 USD |
1.5559 USD |
| 2024-02-13 |
1.4905 USD |
17,767.5438 |
1.4791 USD |
1.4485 USD |
1.5248 USD |
1.5189 USD |
| 2024-02-12 |
1.4632 USD |
4,128.4371 |
1.4311 USD |
1.4216 USD |
1.4878 USD |
1.4840 USD |
| 2024-02-11 |
1.4541 USD |
21,423.3091 |
1.4344 USD |
1.4200 USD |
1.4712 USD |
1.4262 USD |
| 2024-02-10 |
1.4295 USD |
7,050.1929 |
1.4282 USD |
1.4111 USD |
1.4471 USD |
1.4454 USD |
| 2024-02-09 |
1.4245 USD |
23,542.9099 |
1.4022 USD |
1.3915 USD |
1.4454 USD |
1.4127 USD |
| 2024-02-08 |
1.3953 USD |
10,775.7309 |
1.3971 USD |
1.3781 USD |
1.4063 USD |
1.4063 USD |
| 2024-02-07 |
1.3591 USD |
9,290.3862 |
1.3625 USD |
1.3426 USD |
1.3830 USD |
1.3830 USD |
| 2024-02-06 |
1.3749 USD |
3,202.0845 |
1.3788 USD |
1.3600 USD |
1.3868 USD |
1.3668 USD |
| 2024-02-05 |
1.3492 USD |
1,450.9359 |
1.3617 USD |
1.3381 USD |
1.3863 USD |
1.3614 USD |
| 2024-02-04 |
1.3702 USD |
576.7566 |
1.3848 USD |
1.3536 USD |
1.3957 USD |
1.3747 USD |
| 2024-02-03 |
1.4271 USD |
2,797.1864 |
1.4195 USD |
1.4067 USD |
1.4430 USD |
1.4072 USD |
| 2024-02-02 |
1.4339 USD |
44,562.5168 |
1.4966 USD |
1.4086 USD |
1.5206 USD |
1.4169 USD |
| 2024-02-01 |
1.4992 USD |
25,598.2792 |
1.3950 USD |
1.3814 USD |
1.5344 USD |
1.4928 USD |
| 2024-01-31 |
1.4126 USD |
2,481.4317 |
1.4180 USD |
1.3686 USD |
1.4482 USD |
1.4032 USD |
| 2024-01-30 |
1.4259 USD |
1,423.9365 |
1.4269 USD |
1.4011 USD |
1.4453 USD |
1.4341 USD |
| 2024-01-29 |
1.4513 USD |
19,756.1981 |
1.3839 USD |
1.3826 USD |
1.4677 USD |
1.4503 USD |
| 2024-01-28 |
1.4285 USD |
3,560.2042 |
1.4188 USD |
1.3974 USD |
1.4418 USD |
1.3984 USD |
| 2024-01-27 |
1.4286 USD |
4,455.5569 |
1.3981 USD |
1.3957 USD |
1.4537 USD |
1.4183 USD |
| 2024-01-26 |
1.3443 USD |
7,395.5948 |
1.3118 USD |
1.3074 USD |
1.3924 USD |
1.3836 USD |
| 2024-01-25 |
1.3291 USD |
6,064.2676 |
1.3335 USD |
1.2779 USD |
1.3412 USD |
1.3235 USD |
| 2024-01-24 |
1.3222 USD |
8,223.3764 |
1.2955 USD |
1.2862 USD |
1.3319 USD |
1.3206 USD |
| 2024-01-23 |
1.2605 USD |
7,482.1022 |
1.3159 USD |
1.2360 USD |
1.3410 USD |
1.2861 USD |
| 2024-01-22 |
1.3486 USD |
3,881.8463 |
1.3979 USD |
1.3221 USD |
1.4119 USD |
1.3305 USD |
| 2024-01-21 |
1.4187 USD |
81.0176 |
1.3936 USD |
1.3882 USD |
1.4361 USD |
1.4148 USD |
| 2024-01-20 |
1.4022 USD |
1,907.1223 |
1.3880 USD |
1.3766 USD |
1.4179 USD |
1.3947 USD |
| 2024-01-19 |
1.3730 USD |
23,584.4520 |
1.3822 USD |
1.3151 USD |
1.4030 USD |
1.3713 USD |
| 2024-01-18 |
1.4108 USD |
26,191.4632 |
1.5491 USD |
1.3720 USD |
1.5491 USD |
1.3908 USD |
| 2024-01-17 |
1.5960 USD |
78,647.2990 |
1.4607 USD |
1.4501 USD |
1.6672 USD |
1.5471 USD |
| 2024-01-16 |
1.4532 USD |
1,025.0185 |
1.4404 USD |
1.4175 USD |
1.4697 USD |
1.4576 USD |
| 2024-01-15 |
1.4382 USD |
1,497.4224 |
1.3909 USD |
1.3909 USD |
1.4539 USD |
1.4365 USD |
| 2024-01-14 |
1.4378 USD |
1,140.8799 |
1.4539 USD |
1.4141 USD |
1.4551 USD |
1.4159 USD |
| 2024-01-13 |
1.4427 USD |
2,121.6246 |
1.4591 USD |
1.4098 USD |
1.4632 USD |
1.4549 USD |
| 2024-01-12 |
1.4949 USD |
4,194.3046 |
1.4538 USD |
1.4343 USD |
1.5264 USD |
1.4892 USD |
| 2024-01-11 |
1.4822 USD |
51,741.6657 |
1.4171 USD |
1.4089 USD |
1.4907 USD |
1.4534 USD |
| 2024-01-10 |
1.3232 USD |
9,759.9882 |
1.3171 USD |
1.2850 USD |
1.3573 USD |
1.3526 USD |
| 2024-01-09 |
1.3447 USD |
12,043.4897 |
1.4059 USD |
1.2811 USD |
1.4140 USD |
1.2969 USD |
| 2024-01-08 |
1.3738 USD |
6,396.8926 |
1.3756 USD |
1.2649 USD |
1.4081 USD |
1.4056 USD |
| 2024-01-07 |
1.4346 USD |
19,358.2141 |
1.4025 USD |
1.3682 USD |
1.4789 USD |
1.3682 USD |
| 2024-01-06 |
1.3910 USD |
4,298.7189 |
1.4360 USD |
1.3426 USD |
1.4361 USD |
1.4330 USD |
| 2024-01-05 |
1.4524 USD |
6,715.9288 |
1.5203 USD |
1.3971 USD |
1.5327 USD |
1.4332 USD |