Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.4312 USD |
5,544.2679 |
0.4511 USD |
0.4200 USD |
0.4513 USD |
0.4405 USD |
| 2025-04-02 |
0.4617 USD |
66,013.5054 |
0.4752 USD |
0.4515 USD |
0.4752 USD |
0.4635 USD |
| 2025-04-01 |
0.4801 USD |
36,901.5070 |
0.4702 USD |
0.4687 USD |
0.4957 USD |
0.4767 USD |
| 2025-03-31 |
0.4684 USD |
2,366.9012 |
0.4749 USD |
0.4635 USD |
0.4749 USD |
0.4635 USD |
| 2025-03-30 |
0.4724 USD |
44,448.2288 |
0.4718 USD |
0.4677 USD |
0.4798 USD |
0.4684 USD |
| 2025-03-29 |
0.4669 USD |
10,446.3281 |
0.5046 USD |
0.4650 USD |
0.5046 USD |
0.4659 USD |
| 2025-03-28 |
0.5041 USD |
31,778.1012 |
0.5344 USD |
0.4944 USD |
0.5344 USD |
0.5001 USD |
| 2025-03-27 |
0.5614 USD |
3,119.8411 |
0.5562 USD |
0.5535 USD |
0.5698 USD |
0.5536 USD |
| 2025-03-26 |
0.5557 USD |
3,385.8350 |
0.5631 USD |
0.5438 USD |
0.5832 USD |
0.5456 USD |
| 2025-03-25 |
0.5667 USD |
107,144.7536 |
0.5620 USD |
0.5542 USD |
0.6183 USD |
0.5656 USD |
| 2025-03-24 |
0.5539 USD |
11,555.5191 |
0.5415 USD |
0.5396 USD |
0.5633 USD |
0.5535 USD |
| 2025-03-23 |
0.5428 USD |
14,365.4556 |
0.5287 USD |
0.5287 USD |
0.5542 USD |
0.5384 USD |
| 2025-03-22 |
0.5343 USD |
6,260.8406 |
0.5150 USD |
0.5144 USD |
0.5419 USD |
0.5379 USD |
| 2025-03-21 |
0.5142 USD |
3,695.6607 |
0.5303 USD |
0.5063 USD |
0.5336 USD |
0.5063 USD |
| 2025-03-20 |
0.5307 USD |
4,424.8549 |
0.5409 USD |
0.5178 USD |
0.5409 USD |
0.5196 USD |
| 2025-03-19 |
0.5296 USD |
9,265.9769 |
0.5274 USD |
0.5197 USD |
0.5387 USD |
0.5253 USD |
| 2025-03-18 |
0.5368 USD |
3,683.7796 |
0.5434 USD |
0.5270 USD |
0.5475 USD |
0.5270 USD |
| 2025-03-17 |
0.5121 USD |
2,379.0944 |
0.5041 USD |
0.5038 USD |
0.5250 USD |
0.5206 USD |
| 2025-03-16 |
0.5164 USD |
19,522.0987 |
0.5344 USD |
0.5084 USD |
0.5344 USD |
0.5084 USD |
| 2025-03-15 |
0.5228 USD |
7,421.2060 |
0.5164 USD |
0.5146 USD |
0.5320 USD |
0.5291 USD |
| 2025-03-14 |
0.5145 USD |
15,087.6278 |
0.5018 USD |
0.5018 USD |
0.5254 USD |
0.5167 USD |
| 2025-03-13 |
0.5089 USD |
9,931.6236 |
0.5128 USD |
0.5051 USD |
0.5128 USD |
0.5075 USD |
| 2025-03-12 |
0.5053 USD |
15,668.7073 |
0.4914 USD |
0.4841 USD |
0.5331 USD |
0.5166 USD |
| 2025-03-11 |
0.4835 USD |
24,559.9869 |
0.4500 USD |
0.4300 USD |
0.5062 USD |
0.5009 USD |
| 2025-03-10 |
0.4768 USD |
2,710.1552 |
0.4900 USD |
0.4747 USD |
0.5256 USD |
0.4747 USD |
| 2025-03-09 |
0.4847 USD |
12,895.6748 |
0.5349 USD |
0.4700 USD |
0.5370 USD |
0.4832 USD |
| 2025-03-08 |
0.5578 USD |
1,159.9123 |
0.5602 USD |
0.5410 USD |
0.5602 USD |
0.5445 USD |
| 2025-03-07 |
0.5690 USD |
21,340.7496 |
0.5475 USD |
0.5347 USD |
0.5755 USD |
0.5590 USD |
| 2025-03-06 |
0.5786 USD |
2,972.8477 |
0.5742 USD |
0.5676 USD |
0.5888 USD |
0.5888 USD |
| 2025-03-05 |
0.5568 USD |
13,296.1856 |
0.5491 USD |
0.5488 USD |
0.5722 USD |
0.5498 USD |
| 2025-03-04 |
0.5536 USD |
59,757.3766 |
0.5695 USD |
0.5300 USD |
0.5695 USD |
0.5368 USD |
| 2025-03-03 |
0.6335 USD |
42,339.6182 |
0.6897 USD |
0.5600 USD |
0.6900 USD |
0.5633 USD |
| 2025-03-02 |
0.6484 USD |
22,293.7139 |
0.6231 USD |
0.6130 USD |
0.6889 USD |
0.6889 USD |
| 2025-03-01 |
0.6223 USD |
10,008.4941 |
0.6440 USD |
0.6039 USD |
0.6440 USD |
0.6089 USD |
| 2025-02-28 |
0.6461 USD |
48,383.7842 |
0.6463 USD |
0.5858 USD |
0.6501 USD |
0.6501 USD |
| 2025-02-27 |
0.6509 USD |
23,507.1529 |
0.6346 USD |
0.6289 USD |
0.6691 USD |
0.6670 USD |
| 2025-02-26 |
0.6348 USD |
42,211.2641 |
0.6201 USD |
0.6109 USD |
0.6473 USD |
0.6187 USD |
| 2025-02-25 |
0.5798 USD |
80,770.6025 |
0.5916 USD |
0.5509 USD |
0.6251 USD |
0.6221 USD |
| 2025-02-24 |
0.6436 USD |
65,776.6318 |
0.7059 USD |
0.6269 USD |
0.7077 USD |
0.6431 USD |
| 2025-02-23 |
0.7208 USD |
8,515.0963 |
0.7341 USD |
0.6978 USD |
0.7351 USD |
0.7096 USD |
| 2025-02-22 |
0.7128 USD |
38,589.6581 |
0.6853 USD |
0.6845 USD |
0.7353 USD |
0.7353 USD |
| 2025-02-21 |
0.7405 USD |
28,916.8959 |
0.7108 USD |
0.7084 USD |
0.7637 USD |
0.7323 USD |
| 2025-02-20 |
0.6921 USD |
13,496.9077 |
0.6721 USD |
0.6721 USD |
0.6899 USD |
0.6821 USD |
| 2025-02-19 |
0.6741 USD |
20,247.7491 |
0.6755 USD |
0.6618 USD |
0.6869 USD |
0.6742 USD |
| 2025-02-18 |
0.6559 USD |
20,838.8327 |
0.7082 USD |
0.6539 USD |
0.7174 USD |
0.6576 USD |
| 2025-02-17 |
0.7246 USD |
26,657.2910 |
0.7209 USD |
0.6972 USD |
0.7504 USD |
0.7183 USD |
| 2025-02-16 |
0.7139 USD |
16,330.0218 |
0.7184 USD |
0.7021 USD |
0.7306 USD |
0.7149 USD |
| 2025-02-15 |
0.7268 USD |
12,213.5377 |
0.7485 USD |
0.7128 USD |
0.7485 USD |
0.7190 USD |
| 2025-02-14 |
0.7657 USD |
44,375.5726 |
0.7349 USD |
0.7329 USD |
0.7869 USD |
0.7643 USD |
| 2025-02-13 |
0.7503 USD |
72,999.1104 |
0.7547 USD |
0.7254 USD |
0.7674 USD |
0.7307 USD |