Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-19 |
4.6547 USD |
40,298.3023 |
4.5014 USD |
4.5014 USD |
4.8207 USD |
4.7937 USD |
| 2023-01-18 |
4.5089 USD |
93,303.7152 |
4.8956 USD |
4.4848 USD |
4.9312 USD |
4.5116 USD |
| 2023-01-17 |
5.0067 USD |
38,586.2235 |
4.9713 USD |
4.8655 USD |
5.1180 USD |
4.9288 USD |
| 2023-01-16 |
5.0530 USD |
73,496.6088 |
5.1463 USD |
4.7973 USD |
5.3175 USD |
4.9970 USD |
| 2023-01-15 |
5.1043 USD |
62,519.4622 |
5.1896 USD |
4.9217 USD |
5.2936 USD |
5.1019 USD |
| 2023-01-14 |
5.1632 USD |
244,494.2233 |
4.9357 USD |
4.9126 USD |
5.5447 USD |
5.1396 USD |
| 2023-01-13 |
4.8562 USD |
84,878.7636 |
4.8540 USD |
4.6967 USD |
4.9889 USD |
4.9391 USD |
| 2023-01-12 |
4.7824 USD |
111,213.2050 |
4.9861 USD |
4.5094 USD |
5.0803 USD |
4.8221 USD |
| 2023-01-11 |
4.8983 USD |
117,985.9179 |
4.9085 USD |
4.7172 USD |
5.1850 USD |
4.9432 USD |
| 2023-01-10 |
4.8188 USD |
178,418.7659 |
4.6070 USD |
4.4744 USD |
5.0728 USD |
4.8635 USD |
| 2023-01-09 |
4.6653 USD |
193,785.4420 |
4.4491 USD |
4.3754 USD |
5.0000 USD |
4.6179 USD |
| 2023-01-08 |
4.2762 USD |
73,305.3019 |
4.1593 USD |
4.0866 USD |
4.4842 USD |
4.4065 USD |
| 2023-01-07 |
4.1292 USD |
44,552.6703 |
4.0374 USD |
4.0175 USD |
4.2493 USD |
4.1545 USD |
| 2023-01-06 |
4.0451 USD |
34,116.3198 |
4.0103 USD |
3.8936 USD |
4.0570 USD |
4.0435 USD |
| 2023-01-05 |
4.0468 USD |
46,523.5054 |
4.0605 USD |
3.9844 USD |
4.1114 USD |
4.0339 USD |
| 2023-01-04 |
4.0194 USD |
110,560.8801 |
4.0085 USD |
3.9942 USD |
4.1989 USD |
4.0178 USD |
| 2023-01-03 |
3.9656 USD |
49,674.2246 |
3.9576 USD |
3.8779 USD |
4.0353 USD |
4.0113 USD |
| 2023-01-02 |
3.8985 USD |
64,045.4942 |
3.8708 USD |
3.8070 USD |
3.9879 USD |
3.9708 USD |
| 2023-01-01 |
3.7982 USD |
65,920.3561 |
3.6366 USD |
3.6202 USD |
4.0539 USD |
3.8913 USD |
| 2022-12-31 |
3.6395 USD |
16,244.5927 |
3.6056 USD |
3.5904 USD |
3.6575 USD |
3.6399 USD |
| 2022-12-30 |
3.6099 USD |
46,448.5869 |
3.6152 USD |
3.5758 USD |
3.6481 USD |
3.5881 USD |
| 2022-12-29 |
3.6223 USD |
67,503.1829 |
3.6221 USD |
3.5700 USD |
3.6638 USD |
3.6328 USD |
| 2022-12-28 |
3.6172 USD |
75,395.9171 |
3.6537 USD |
3.5462 USD |
3.6750 USD |
3.6157 USD |
| 2022-12-27 |
3.6141 USD |
38,631.6954 |
3.5974 USD |
3.5778 USD |
3.6448 USD |
3.6423 USD |
| 2022-12-26 |
3.5936 USD |
20,108.5655 |
3.5948 USD |
3.5725 USD |
3.6157 USD |
3.5729 USD |
| 2022-12-25 |
3.5839 USD |
44,766.3424 |
3.6176 USD |
3.5454 USD |
3.6195 USD |
3.6005 USD |
| 2022-12-24 |
3.6033 USD |
53,299.6862 |
3.5701 USD |
3.5549 USD |
3.6506 USD |
3.6040 USD |
| 2022-12-23 |
3.6254 USD |
81,795.5535 |
3.6076 USD |
3.5329 USD |
3.7159 USD |
3.5557 USD |
| 2022-12-22 |
3.6023 USD |
87,044.9307 |
3.5730 USD |
3.4967 USD |
3.6712 USD |
3.5891 USD |
| 2022-12-21 |
3.5723 USD |
64,112.8711 |
3.5343 USD |
3.4632 USD |
3.5838 USD |
3.5585 USD |
| 2022-12-20 |
3.5264 USD |
39,986.0536 |
3.4217 USD |
3.3884 USD |
3.5945 USD |
3.5281 USD |
| 2022-12-19 |
3.4766 USD |
22,298.6735 |
3.4898 USD |
3.4214 USD |
3.5904 USD |
3.4812 USD |
| 2022-12-18 |
3.4923 USD |
47,454.9333 |
3.5583 USD |
3.4310 USD |
3.5655 USD |
3.5038 USD |
| 2022-12-17 |
3.4065 USD |
32,183.9907 |
3.4395 USD |
3.2577 USD |
3.4984 USD |
3.4264 USD |
| 2022-12-16 |
3.7326 USD |
68,190.5809 |
3.9724 USD |
3.4245 USD |
4.0624 USD |
3.4377 USD |
| 2022-12-15 |
4.0069 USD |
46,163.0332 |
4.0199 USD |
3.9321 USD |
4.0743 USD |
3.9833 USD |
| 2022-12-14 |
4.0592 USD |
70,219.5014 |
4.0810 USD |
3.9471 USD |
4.1369 USD |
4.0396 USD |
| 2022-12-13 |
4.0999 USD |
124,520.5498 |
4.4088 USD |
3.9196 USD |
4.4088 USD |
4.0780 USD |
| 2022-12-12 |
4.3030 USD |
91,406.6525 |
4.2879 USD |
4.1600 USD |
4.4541 USD |
4.3755 USD |
| 2022-12-11 |
4.2741 USD |
77,404.5170 |
4.0761 USD |
4.0356 USD |
4.5897 USD |
4.3256 USD |
| 2022-12-10 |
4.0570 USD |
39,275.0834 |
3.9048 USD |
3.8955 USD |
4.1487 USD |
4.0863 USD |
| 2022-12-09 |
3.9577 USD |
19,618.0975 |
3.9603 USD |
3.8756 USD |
4.0306 USD |
3.9086 USD |
| 2022-12-08 |
3.8745 USD |
17,695.7932 |
3.9038 USD |
3.7607 USD |
3.9596 USD |
3.9492 USD |
| 2022-12-07 |
3.9637 USD |
47,986.1342 |
4.1823 USD |
3.8494 USD |
4.1950 USD |
3.9173 USD |
| 2022-12-06 |
4.0911 USD |
58,540.8484 |
3.9544 USD |
3.9194 USD |
4.3258 USD |
4.1345 USD |
| 2022-12-05 |
4.0987 USD |
40,662.6460 |
3.9971 USD |
3.8995 USD |
4.2543 USD |
3.9626 USD |
| 2022-12-04 |
4.0028 USD |
31,276.4414 |
3.8780 USD |
3.8729 USD |
4.0297 USD |
4.0043 USD |
| 2022-12-03 |
3.9410 USD |
35,002.5321 |
3.9676 USD |
3.9054 USD |
4.0427 USD |
3.9293 USD |
| 2022-12-02 |
3.9353 USD |
38,734.6378 |
3.8940 USD |
3.7844 USD |
4.0508 USD |
3.9361 USD |
| 2022-12-01 |
3.9460 USD |
31,342.4459 |
4.0941 USD |
3.8560 USD |
4.1034 USD |
3.8909 USD |