Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-07 |
1.8656 USD |
9,494.8748 |
1.8644 USD |
1.7664 USD |
1.9574 USD |
1.8179 USD |
| 2023-08-06 |
1.9259 USD |
15,761.5048 |
1.8469 USD |
1.8405 USD |
2.0294 USD |
1.8662 USD |
| 2023-08-05 |
1.8026 USD |
1,836.4211 |
1.7965 USD |
1.7796 USD |
1.8545 USD |
1.8545 USD |
| 2023-08-04 |
1.8010 USD |
541.0339 |
1.8061 USD |
1.7891 USD |
1.8292 USD |
1.7997 USD |
| 2023-08-03 |
1.8210 USD |
325.8169 |
1.7863 USD |
1.7744 USD |
1.8364 USD |
1.8131 USD |
| 2023-08-02 |
1.7872 USD |
1,920.0438 |
1.8565 USD |
1.7605 USD |
1.8565 USD |
1.7893 USD |
| 2023-08-01 |
1.7924 USD |
7,446.6226 |
1.8617 USD |
1.7400 USD |
1.8671 USD |
1.8287 USD |
| 2023-07-31 |
1.8852 USD |
2,396.3702 |
1.8935 USD |
1.8444 USD |
1.9203 USD |
1.8448 USD |
| 2023-07-30 |
1.9493 USD |
4,338.4795 |
1.9720 USD |
1.9254 USD |
1.9859 USD |
1.9348 USD |
| 2023-07-29 |
1.9755 USD |
102.2409 |
1.9741 USD |
1.9670 USD |
1.9865 USD |
1.9750 USD |
| 2023-07-28 |
1.9794 USD |
2,320.5477 |
1.9652 USD |
1.9596 USD |
1.9954 USD |
1.9741 USD |
| 2023-07-27 |
1.9857 USD |
1,729.6958 |
1.9832 USD |
1.9713 USD |
2.0278 USD |
1.9947 USD |
| 2023-07-26 |
1.9790 USD |
3,397.9650 |
1.9977 USD |
1.9708 USD |
2.0131 USD |
1.9968 USD |
| 2023-07-25 |
2.0165 USD |
1,994.2446 |
2.0420 USD |
1.9893 USD |
2.0543 USD |
2.0085 USD |
| 2023-07-24 |
2.0781 USD |
2,162.1192 |
2.0878 USD |
2.0226 USD |
2.1496 USD |
2.0393 USD |
| 2023-07-23 |
2.0985 USD |
66.5887 |
2.0752 USD |
2.0610 USD |
2.1257 USD |
2.1124 USD |
| 2023-07-22 |
2.1525 USD |
1,803.3322 |
2.1577 USD |
2.0749 USD |
2.1777 USD |
2.0905 USD |
| 2023-07-21 |
2.1477 USD |
6,192.0228 |
2.1285 USD |
2.1029 USD |
2.1949 USD |
2.1517 USD |
| 2023-07-20 |
2.0950 USD |
23,036.9132 |
2.0395 USD |
2.0203 USD |
2.1729 USD |
2.1363 USD |
| 2023-07-19 |
2.1215 USD |
4,470.6938 |
2.0352 USD |
2.0352 USD |
2.1425 USD |
2.0398 USD |
| 2023-07-18 |
2.0540 USD |
10,350.5417 |
1.9819 USD |
1.9819 USD |
2.0951 USD |
2.0405 USD |
| 2023-07-17 |
1.9775 USD |
5,224.0253 |
1.9778 USD |
1.9213 USD |
2.0302 USD |
1.9529 USD |
| 2023-07-16 |
2.0331 USD |
17,139.8278 |
2.0638 USD |
1.9991 USD |
2.0894 USD |
2.0039 USD |
| 2023-07-15 |
2.0775 USD |
11,797.7745 |
2.0424 USD |
2.0120 USD |
2.1118 USD |
2.0646 USD |
| 2023-07-14 |
2.1711 USD |
90,784.2043 |
2.0225 USD |
1.9854 USD |
2.3351 USD |
2.0139 USD |
| 2023-07-13 |
1.9229 USD |
12,779.3640 |
1.8862 USD |
1.8169 USD |
2.0172 USD |
1.9688 USD |
| 2023-07-12 |
1.8848 USD |
9,125.7398 |
1.9137 USD |
1.8581 USD |
1.9306 USD |
1.8627 USD |
| 2023-07-11 |
1.9185 USD |
3,465.8738 |
1.9221 USD |
1.8953 USD |
1.9316 USD |
1.9138 USD |
| 2023-07-10 |
1.9459 USD |
36,234.3631 |
1.9909 USD |
1.8474 USD |
1.9909 USD |
1.9301 USD |
| 2023-07-09 |
2.0095 USD |
2,120.5035 |
1.9992 USD |
1.9620 USD |
2.0334 USD |
2.0104 USD |
| 2023-07-08 |
2.0092 USD |
19,229.9160 |
1.9040 USD |
1.9040 USD |
2.0439 USD |
1.9610 USD |
| 2023-07-07 |
1.8986 USD |
5,527.2497 |
1.9000 USD |
1.8582 USD |
1.9251 USD |
1.8947 USD |
| 2023-07-06 |
2.0629 USD |
7,784.9367 |
2.0758 USD |
1.9800 USD |
2.1287 USD |
1.9800 USD |
| 2023-07-05 |
2.0935 USD |
4,680.5423 |
2.1471 USD |
2.0489 USD |
2.1674 USD |
2.0658 USD |
| 2023-07-04 |
2.1740 USD |
2,338.9872 |
2.2002 USD |
2.1299 USD |
2.2214 USD |
2.1652 USD |
| 2023-07-03 |
2.2050 USD |
2,876.7708 |
2.1783 USD |
2.1732 USD |
2.2391 USD |
2.2210 USD |
| 2023-07-02 |
2.1726 USD |
5,666.0278 |
2.2774 USD |
2.1534 USD |
2.2774 USD |
2.1708 USD |
| 2023-07-01 |
2.2381 USD |
5,574.1826 |
2.2337 USD |
2.1855 USD |
2.2835 USD |
2.2555 USD |
| 2023-06-30 |
2.2041 USD |
24,507.9166 |
2.2304 USD |
2.0800 USD |
2.3350 USD |
2.2321 USD |
| 2023-06-29 |
2.2160 USD |
2,411.2700 |
2.2013 USD |
2.1731 USD |
2.2579 USD |
2.2104 USD |
| 2023-06-28 |
2.1947 USD |
4,932.8227 |
2.3062 USD |
2.1673 USD |
2.3062 USD |
2.1944 USD |
| 2023-06-27 |
2.3350 USD |
3,806.4573 |
2.3193 USD |
2.2883 USD |
2.3633 USD |
2.3371 USD |
| 2023-06-26 |
2.3842 USD |
18,137.1135 |
2.3082 USD |
2.2961 USD |
2.5041 USD |
2.3171 USD |
| 2023-06-25 |
2.3192 USD |
11,130.6916 |
2.1869 USD |
2.1729 USD |
2.4647 USD |
2.3013 USD |
| 2023-06-24 |
2.2118 USD |
6,853.6934 |
2.2606 USD |
2.1462 USD |
2.3257 USD |
2.1814 USD |
| 2023-06-23 |
2.2191 USD |
13,670.9874 |
2.1770 USD |
2.1436 USD |
2.3358 USD |
2.3096 USD |
| 2023-06-22 |
2.2773 USD |
32,083.6658 |
2.2273 USD |
2.2167 USD |
2.3895 USD |
2.2656 USD |
| 2023-06-21 |
2.2126 USD |
9,228.6030 |
2.1512 USD |
2.1391 USD |
2.2551 USD |
2.2141 USD |
| 2023-06-20 |
2.0421 USD |
20,270.2387 |
2.0640 USD |
2.0092 USD |
2.1400 USD |
2.1226 USD |
| 2023-06-19 |
2.0007 USD |
3,435.8983 |
2.0475 USD |
1.9581 USD |
2.0809 USD |
2.0729 USD |