Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-26 |
1.1223 USD |
1,434.9108 |
1.1196 USD |
1.0916 USD |
1.1557 USD |
1.1091 USD |
| 2023-09-25 |
1.1184 USD |
167.1225 |
1.0998 USD |
1.0986 USD |
1.1278 USD |
1.1195 USD |
| 2023-09-24 |
1.1191 USD |
694.2528 |
1.1197 USD |
1.1079 USD |
1.1246 USD |
1.1115 USD |
| 2023-09-23 |
1.1270 USD |
255.8860 |
1.1335 USD |
1.1148 USD |
1.1383 USD |
1.1256 USD |
| 2023-09-22 |
1.1234 USD |
1,019.5631 |
1.1085 USD |
1.1052 USD |
1.1411 USD |
1.1352 USD |
| 2023-09-21 |
1.1223 USD |
3,893.6285 |
1.1303 USD |
1.0868 USD |
1.1324 USD |
1.1134 USD |
| 2023-09-20 |
1.1204 USD |
1,590.0729 |
1.1409 USD |
1.1073 USD |
1.1494 USD |
1.1224 USD |
| 2023-09-19 |
1.1530 USD |
6,375.4032 |
1.1350 USD |
1.1290 USD |
1.1724 USD |
1.1349 USD |
| 2023-09-18 |
1.1404 USD |
3,077.3250 |
1.1212 USD |
1.1175 USD |
1.1730 USD |
1.1377 USD |
| 2023-09-17 |
1.1191 USD |
4,746.0763 |
1.1100 USD |
1.0672 USD |
1.1489 USD |
1.1023 USD |
| 2023-09-16 |
1.1291 USD |
9,776.7058 |
1.1177 USD |
1.1138 USD |
1.1630 USD |
1.1138 USD |
| 2023-09-15 |
1.0991 USD |
12,366.6293 |
1.1161 USD |
1.0799 USD |
1.1223 USD |
1.1015 USD |
| 2023-09-14 |
1.1394 USD |
15,209.7379 |
1.1470 USD |
1.1344 USD |
1.1914 USD |
1.1398 USD |
| 2023-09-13 |
1.1406 USD |
2,270.7091 |
1.1361 USD |
1.1127 USD |
1.1655 USD |
1.1354 USD |
| 2023-09-12 |
1.1550 USD |
4,387.2543 |
1.1472 USD |
1.1309 USD |
1.1755 USD |
1.1395 USD |
| 2023-09-11 |
1.1434 USD |
7,243.4295 |
1.2242 USD |
1.1295 USD |
1.2275 USD |
1.1423 USD |
| 2023-09-10 |
1.2670 USD |
1,552.1814 |
1.3155 USD |
1.2197 USD |
1.3155 USD |
1.2395 USD |
| 2023-09-09 |
1.3262 USD |
494.1944 |
1.3297 USD |
1.3204 USD |
1.3394 USD |
1.3235 USD |
| 2023-09-08 |
1.3303 USD |
99.8417 |
1.3568 USD |
1.3125 USD |
1.3704 USD |
1.3251 USD |
| 2023-09-07 |
1.3612 USD |
3,380.9408 |
1.3346 USD |
1.3346 USD |
1.3697 USD |
1.3603 USD |
| 2023-09-06 |
1.3238 USD |
1,685.9618 |
1.3513 USD |
1.2943 USD |
1.3559 USD |
1.3236 USD |
| 2023-09-05 |
1.3486 USD |
539.0075 |
1.3462 USD |
1.3279 USD |
1.3591 USD |
1.3488 USD |
| 2023-09-04 |
1.3575 USD |
1,628.7696 |
1.3576 USD |
1.3305 USD |
1.3866 USD |
1.3430 USD |
| 2023-09-03 |
1.3628 USD |
1,139.3279 |
1.3783 USD |
1.3265 USD |
1.3864 USD |
1.3643 USD |
| 2023-09-02 |
1.3986 USD |
556.8728 |
1.3905 USD |
1.3773 USD |
1.4073 USD |
1.3790 USD |
| 2023-09-01 |
1.3835 USD |
5,132.0094 |
1.4319 USD |
1.3712 USD |
1.4413 USD |
1.3872 USD |
| 2023-08-31 |
1.4300 USD |
2,280.3596 |
1.4730 USD |
1.4236 USD |
1.5002 USD |
1.4308 USD |
| 2023-08-30 |
1.4684 USD |
1,357.6544 |
1.4932 USD |
1.4457 USD |
1.4932 USD |
1.4687 USD |
| 2023-08-29 |
1.4478 USD |
7,999.7315 |
1.4579 USD |
1.4064 USD |
1.5020 USD |
1.4913 USD |
| 2023-08-28 |
1.4533 USD |
6,115.7386 |
1.4230 USD |
1.3840 USD |
1.5025 USD |
1.4518 USD |
| 2023-08-27 |
1.4250 USD |
1,688.1984 |
1.4194 USD |
1.4081 USD |
1.4353 USD |
1.4337 USD |
| 2023-08-26 |
1.4435 USD |
4,932.2164 |
1.4482 USD |
1.4065 USD |
1.4758 USD |
1.4168 USD |
| 2023-08-25 |
1.4144 USD |
10,950.0126 |
1.4349 USD |
1.4014 USD |
1.4376 USD |
1.4155 USD |
| 2023-08-24 |
1.4592 USD |
8,553.3625 |
1.4964 USD |
1.4250 USD |
1.5091 USD |
1.4378 USD |
| 2023-08-23 |
1.5035 USD |
4,764.2073 |
1.5064 USD |
1.4809 USD |
1.5405 USD |
1.5131 USD |
| 2023-08-22 |
1.4967 USD |
44,350.5370 |
1.5434 USD |
1.4542 USD |
1.5649 USD |
1.5124 USD |
| 2023-08-21 |
1.5381 USD |
823.5888 |
1.5878 USD |
1.5051 USD |
1.5966 USD |
1.5368 USD |
| 2023-08-20 |
1.6145 USD |
1,593.6760 |
1.6095 USD |
1.5845 USD |
1.6367 USD |
1.5954 USD |
| 2023-08-19 |
1.6014 USD |
34,596.8303 |
1.5591 USD |
1.5496 USD |
1.6201 USD |
1.6014 USD |
| 2023-08-18 |
1.5473 USD |
26,360.9710 |
1.5379 USD |
1.4881 USD |
1.5947 USD |
1.5620 USD |
| 2023-08-17 |
1.8016 USD |
37,198.2236 |
1.7212 USD |
1.7041 USD |
1.8298 USD |
1.7798 USD |
| 2023-08-16 |
1.7856 USD |
17,912.0489 |
1.8388 USD |
1.6817 USD |
1.8453 USD |
1.7273 USD |
| 2023-08-15 |
1.9807 USD |
35,712.2603 |
2.0604 USD |
1.8200 USD |
2.0806 USD |
1.8487 USD |
| 2023-08-14 |
2.0780 USD |
14,831.4580 |
2.0129 USD |
2.0109 USD |
2.1178 USD |
2.0634 USD |
| 2023-08-13 |
1.9922 USD |
5,196.5086 |
2.0216 USD |
1.9686 USD |
2.0320 USD |
1.9869 USD |
| 2023-08-12 |
2.0124 USD |
33,935.0695 |
1.9189 USD |
1.8996 USD |
2.0405 USD |
2.0072 USD |
| 2023-08-11 |
1.8611 USD |
4,283.1810 |
1.8761 USD |
1.8370 USD |
1.8960 USD |
1.8893 USD |
| 2023-08-10 |
1.8481 USD |
826.5626 |
1.8359 USD |
1.8266 USD |
1.8628 USD |
1.8537 USD |
| 2023-08-09 |
1.8246 USD |
3,143.2015 |
1.8579 USD |
1.8185 USD |
1.8708 USD |
1.8251 USD |
| 2023-08-08 |
1.8291 USD |
3,834.7160 |
1.8153 USD |
1.8064 USD |
1.8849 USD |
1.8599 USD |