Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
7.0860 USD |
9,809.8788 |
7.1099 USD |
6.7995 USD |
7.2447 USD |
6.7995 USD |
| 2022-08-10 |
6.9866 USD |
10,663.2623 |
7.0169 USD |
6.6543 USD |
7.2961 USD |
7.0749 USD |
| 2022-08-09 |
7.2237 USD |
4,657.4149 |
7.3188 USD |
6.8254 USD |
7.4760 USD |
7.0864 USD |
| 2022-08-08 |
7.3747 USD |
4,369.4688 |
7.2040 USD |
7.1810 USD |
7.5495 USD |
7.3176 USD |
| 2022-08-07 |
7.2648 USD |
5,502.6108 |
7.2625 USD |
7.1034 USD |
7.3696 USD |
7.3140 USD |
| 2022-08-06 |
7.4277 USD |
9,484.0129 |
7.5614 USD |
7.2807 USD |
7.5785 USD |
7.3676 USD |
| 2022-08-05 |
7.4838 USD |
10,048.5228 |
7.4384 USD |
7.3487 USD |
7.7004 USD |
7.5248 USD |
| 2022-08-04 |
7.3466 USD |
20,539.9205 |
7.1662 USD |
7.1248 USD |
7.7066 USD |
7.3447 USD |
| 2022-08-03 |
7.2339 USD |
25,057.2322 |
6.6409 USD |
6.5769 USD |
7.4771 USD |
7.2685 USD |
| 2022-08-02 |
6.5408 USD |
35,751.7867 |
6.6417 USD |
6.2170 USD |
6.9915 USD |
6.7263 USD |
| 2022-08-01 |
6.9199 USD |
16,715.1865 |
6.6937 USD |
6.4713 USD |
7.2545 USD |
6.6266 USD |
| 2022-07-31 |
7.0026 USD |
8,355.9931 |
6.6867 USD |
6.6221 USD |
7.2949 USD |
6.8641 USD |
| 2022-07-30 |
6.8097 USD |
3,771.1587 |
6.6739 USD |
6.5996 USD |
7.1227 USD |
6.7505 USD |
| 2022-07-29 |
6.8096 USD |
12,896.6994 |
6.9286 USD |
6.5273 USD |
7.1530 USD |
6.6763 USD |
| 2022-07-28 |
6.7624 USD |
35,688.6021 |
6.8233 USD |
6.3455 USD |
7.2020 USD |
7.0009 USD |
| 2022-07-27 |
5.8680 USD |
94,006.0695 |
5.7564 USD |
5.6400 USD |
6.6619 USD |
6.6619 USD |
| 2022-07-26 |
5.7609 USD |
8,654.7041 |
6.0075 USD |
5.4283 USD |
6.0475 USD |
5.4997 USD |
| 2022-07-25 |
6.3268 USD |
9,068.5175 |
6.4426 USD |
6.0316 USD |
6.6350 USD |
6.1809 USD |
| 2022-07-24 |
6.6248 USD |
4,747.5182 |
6.6441 USD |
6.4448 USD |
6.9000 USD |
6.4639 USD |
| 2022-07-23 |
6.4410 USD |
11,580.3131 |
6.2209 USD |
6.1359 USD |
6.8790 USD |
6.7569 USD |
| 2022-07-22 |
6.6372 USD |
49,226.1646 |
6.4307 USD |
6.1931 USD |
6.9107 USD |
6.2288 USD |
| 2022-07-21 |
5.9223 USD |
14,012.0658 |
5.8856 USD |
5.6404 USD |
6.5479 USD |
6.3332 USD |
| 2022-07-20 |
6.2182 USD |
11,931.7491 |
6.0788 USD |
5.8913 USD |
6.5017 USD |
6.1117 USD |
| 2022-07-19 |
5.9972 USD |
30,020.4271 |
5.9851 USD |
5.6401 USD |
6.3579 USD |
6.2403 USD |
| 2022-07-18 |
5.5818 USD |
63,116.4696 |
4.9710 USD |
4.9710 USD |
6.2459 USD |
5.9842 USD |
| 2022-07-17 |
4.9527 USD |
25,633.5982 |
4.7640 USD |
4.6387 USD |
5.1634 USD |
5.0734 USD |
| 2022-07-16 |
4.6348 USD |
10,419.3134 |
4.6020 USD |
4.4524 USD |
4.8858 USD |
4.7366 USD |
| 2022-07-15 |
4.6770 USD |
6,236.5059 |
4.6812 USD |
4.5328 USD |
4.7844 USD |
4.6028 USD |
| 2022-07-14 |
4.5682 USD |
13,615.8773 |
4.5917 USD |
4.3470 USD |
4.7500 USD |
4.5826 USD |
| 2022-07-13 |
4.4703 USD |
38,930.3716 |
4.2390 USD |
4.1826 USD |
4.5531 USD |
4.4672 USD |
| 2022-07-12 |
4.2832 USD |
23,219.3875 |
4.3226 USD |
4.1764 USD |
4.3919 USD |
4.2291 USD |
| 2022-07-11 |
4.4445 USD |
27,816.5683 |
4.7734 USD |
4.2843 USD |
4.7841 USD |
4.3182 USD |
| 2022-07-10 |
4.8327 USD |
17,251.8831 |
5.0145 USD |
4.7086 USD |
5.0408 USD |
4.7868 USD |
| 2022-07-09 |
5.0331 USD |
2,321.4927 |
4.9486 USD |
4.9486 USD |
5.0942 USD |
5.0280 USD |
| 2022-07-08 |
5.0698 USD |
41,127.2154 |
5.1149 USD |
4.9066 USD |
5.2837 USD |
5.0215 USD |
| 2022-07-07 |
5.0978 USD |
7,103.4578 |
5.0211 USD |
4.8956 USD |
5.2392 USD |
5.1002 USD |
| 2022-07-06 |
4.9667 USD |
27,793.9255 |
4.9230 USD |
4.7609 USD |
5.1452 USD |
5.0041 USD |
| 2022-07-05 |
4.9067 USD |
11,277.9326 |
4.9165 USD |
4.6303 USD |
5.0855 USD |
4.9816 USD |
| 2022-07-04 |
4.6032 USD |
4,244.7635 |
4.5715 USD |
4.4087 USD |
4.8151 USD |
4.8149 USD |
| 2022-07-03 |
4.5807 USD |
6,022.7209 |
4.5166 USD |
4.4736 USD |
4.6804 USD |
4.5738 USD |
| 2022-07-02 |
4.4899 USD |
22,243.6760 |
4.5334 USD |
4.3683 USD |
4.6328 USD |
4.5798 USD |
| 2022-07-01 |
4.5393 USD |
15,983.2676 |
4.6178 USD |
4.3605 USD |
4.7943 USD |
4.5912 USD |
| 2022-06-30 |
4.3485 USD |
25,692.7994 |
4.6904 USD |
4.2183 USD |
4.7527 USD |
4.3315 USD |
| 2022-06-29 |
4.8275 USD |
39,805.4517 |
4.9016 USD |
4.6194 USD |
5.1292 USD |
4.7522 USD |
| 2022-06-28 |
5.1815 USD |
89,225.6508 |
5.1185 USD |
4.8036 USD |
5.5428 USD |
5.0412 USD |
| 2022-06-27 |
4.9070 USD |
82,764.7220 |
4.6954 USD |
4.6613 USD |
5.2468 USD |
5.1268 USD |
| 2022-06-26 |
5.0294 USD |
159,848.3818 |
4.5586 USD |
4.5158 USD |
5.2871 USD |
4.7805 USD |
| 2022-06-25 |
4.4673 USD |
32,551.0804 |
4.4894 USD |
4.2843 USD |
4.6682 USD |
4.4935 USD |
| 2022-06-24 |
4.4794 USD |
44,465.6507 |
4.3916 USD |
4.3479 USD |
4.6141 USD |
4.5158 USD |
| 2022-06-23 |
4.2340 USD |
66,330.1221 |
3.9742 USD |
3.9646 USD |
4.4679 USD |
4.4321 USD |