Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
2.1938 USD |
29,965.9366 |
2.2110 USD |
2.1476 USD |
2.2456 USD |
2.2316 USD |
| 2024-03-06 |
2.0942 USD |
78,638.1269 |
2.0903 USD |
1.9837 USD |
2.1755 USD |
2.1702 USD |
| 2024-03-05 |
2.2493 USD |
66,340.7539 |
2.3504 USD |
1.8092 USD |
2.3626 USD |
2.0295 USD |
| 2024-03-04 |
2.2245 USD |
38,846.3322 |
2.2293 USD |
2.1379 USD |
2.3300 USD |
2.3300 USD |
| 2024-03-03 |
2.2598 USD |
49,497.8750 |
2.2749 USD |
2.0701 USD |
2.3772 USD |
2.2522 USD |
| 2024-03-02 |
2.3013 USD |
95,143.7833 |
2.1151 USD |
2.0875 USD |
2.4898 USD |
2.2804 USD |
| 2024-03-01 |
2.0059 USD |
33,274.2774 |
1.9191 USD |
1.9137 USD |
2.1239 USD |
2.1065 USD |
| 2024-02-29 |
1.9530 USD |
43,721.2906 |
1.8508 USD |
1.8377 USD |
2.0387 USD |
1.8843 USD |
| 2024-02-28 |
1.8619 USD |
23,389.8937 |
1.9383 USD |
1.6774 USD |
2.0060 USD |
1.7960 USD |
| 2024-02-27 |
1.9548 USD |
43,545.0504 |
1.9830 USD |
1.8700 USD |
2.0382 USD |
1.9609 USD |
| 2024-02-26 |
1.9736 USD |
42,101.5418 |
1.8361 USD |
1.8122 USD |
2.0500 USD |
1.9812 USD |
| 2024-02-25 |
1.7944 USD |
8,290.0528 |
1.7654 USD |
1.7546 USD |
1.8383 USD |
1.8269 USD |
| 2024-02-24 |
1.7485 USD |
6,673.3287 |
1.6736 USD |
1.6324 USD |
1.7711 USD |
1.7673 USD |
| 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 |