Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-29 |
4.1053 USD |
52,968.6393 |
4.0489 USD |
4.0237 USD |
4.2050 USD |
4.1141 USD |
| 2022-11-28 |
3.9115 USD |
128,017.2122 |
3.8535 USD |
3.5226 USD |
4.2417 USD |
4.0732 USD |
| 2022-11-27 |
3.8360 USD |
60,650.3524 |
3.5528 USD |
3.5378 USD |
3.9593 USD |
3.8272 USD |
| 2022-11-26 |
3.5363 USD |
97,764.3949 |
3.2260 USD |
3.2211 USD |
3.6458 USD |
3.5387 USD |
| 2022-11-25 |
3.2519 USD |
19,698.9639 |
3.3227 USD |
3.1792 USD |
3.3348 USD |
3.2161 USD |
| 2022-11-24 |
3.3376 USD |
80,633.3611 |
3.4561 USD |
3.2403 USD |
3.4711 USD |
3.3384 USD |
| 2022-11-23 |
3.3176 USD |
148,241.7293 |
3.2619 USD |
3.1503 USD |
3.4219 USD |
3.4055 USD |
| 2022-11-22 |
3.0899 USD |
136,536.7390 |
3.1596 USD |
2.8483 USD |
3.2777 USD |
3.2453 USD |
| 2022-11-21 |
3.0724 USD |
54,134.1137 |
3.0288 USD |
2.9125 USD |
3.1756 USD |
3.1399 USD |
| 2022-11-20 |
3.0416 USD |
37,379.9080 |
3.3120 USD |
2.9538 USD |
3.3587 USD |
3.0469 USD |
| 2022-11-19 |
3.1623 USD |
55,354.3433 |
3.1664 USD |
3.0488 USD |
3.3530 USD |
3.3244 USD |
| 2022-11-18 |
3.0392 USD |
19,830.5161 |
2.8771 USD |
2.8771 USD |
3.2221 USD |
3.1840 USD |
| 2022-11-17 |
2.9038 USD |
11,372.8606 |
2.9805 USD |
2.8289 USD |
3.0300 USD |
2.8950 USD |
| 2022-11-16 |
2.9557 USD |
16,720.7840 |
2.9375 USD |
2.8307 USD |
3.0691 USD |
2.9762 USD |
| 2022-11-15 |
2.9326 USD |
33,859.8114 |
2.9835 USD |
2.8914 USD |
3.0885 USD |
2.9271 USD |
| 2022-11-14 |
2.8412 USD |
80,425.5133 |
2.8668 USD |
2.6221 USD |
3.0743 USD |
2.9384 USD |
| 2022-11-13 |
2.9118 USD |
31,533.8835 |
2.8949 USD |
2.8112 USD |
3.0389 USD |
2.8354 USD |
| 2022-11-12 |
2.9870 USD |
52,423.5247 |
3.2143 USD |
2.8476 USD |
3.2143 USD |
2.8665 USD |
| 2022-11-11 |
3.1084 USD |
61,917.5311 |
3.5169 USD |
2.9138 USD |
3.5283 USD |
3.0939 USD |
| 2022-11-10 |
3.3371 USD |
95,794.3269 |
2.8701 USD |
2.8336 USD |
3.6455 USD |
3.5331 USD |
| 2022-11-09 |
3.5735 USD |
106,329.9991 |
3.9175 USD |
2.8752 USD |
3.9272 USD |
2.9103 USD |
| 2022-11-08 |
3.9032 USD |
56,642.5494 |
4.6032 USD |
3.1900 USD |
4.6541 USD |
3.9137 USD |
| 2022-11-07 |
4.7108 USD |
22,415.2637 |
4.7438 USD |
4.5531 USD |
4.8343 USD |
4.7057 USD |
| 2022-11-06 |
5.0568 USD |
22,315.4170 |
5.1162 USD |
4.8779 USD |
5.2351 USD |
4.8816 USD |
| 2022-11-05 |
5.1784 USD |
49,148.0116 |
4.7282 USD |
4.7058 USD |
5.2127 USD |
5.2025 USD |
| 2022-11-04 |
4.5803 USD |
9,867.9401 |
4.3538 USD |
4.3112 USD |
4.7218 USD |
4.7074 USD |
| 2022-11-03 |
4.4060 USD |
11,725.5400 |
4.2255 USD |
4.2156 USD |
4.5599 USD |
4.3520 USD |
| 2022-11-02 |
4.2789 USD |
20,002.2229 |
4.5020 USD |
4.1553 USD |
4.5275 USD |
4.2085 USD |
| 2022-11-01 |
4.5006 USD |
7,922.5405 |
4.7280 USD |
4.4587 USD |
4.7780 USD |
4.5000 USD |
| 2022-10-31 |
4.7574 USD |
3,279.0733 |
4.7928 USD |
4.6416 USD |
4.8806 USD |
4.7138 USD |
| 2022-10-30 |
4.9560 USD |
14,958.2025 |
4.9264 USD |
4.7112 USD |
5.1394 USD |
4.7537 USD |
| 2022-10-29 |
5.0499 USD |
6,948.0157 |
4.9768 USD |
4.8459 USD |
5.1096 USD |
4.8675 USD |
| 2022-10-28 |
4.9978 USD |
15,267.4075 |
4.6052 USD |
4.5500 USD |
5.1126 USD |
4.9776 USD |
| 2022-10-27 |
4.8098 USD |
15,764.7242 |
4.6884 USD |
4.5709 USD |
5.0458 USD |
4.5994 USD |
| 2022-10-26 |
4.7398 USD |
3,505.4782 |
4.7457 USD |
4.6382 USD |
4.8120 USD |
4.7200 USD |
| 2022-10-25 |
4.7297 USD |
7,846.4525 |
4.5125 USD |
4.4406 USD |
4.9917 USD |
4.7289 USD |
| 2022-10-24 |
4.5982 USD |
5,204.2678 |
4.6309 USD |
4.4874 USD |
4.6938 USD |
4.5280 USD |
| 2022-10-23 |
4.5900 USD |
7,196.0335 |
4.4804 USD |
4.4416 USD |
4.6816 USD |
4.6572 USD |
| 2022-10-22 |
4.4951 USD |
9,168.2052 |
4.4623 USD |
4.4160 USD |
4.5916 USD |
4.4945 USD |
| 2022-10-21 |
4.2705 USD |
18,597.3387 |
4.2002 USD |
3.9962 USD |
4.5398 USD |
4.5307 USD |
| 2022-10-20 |
4.1865 USD |
6,628.0956 |
4.2515 USD |
4.1463 USD |
4.3708 USD |
4.1892 USD |
| 2022-10-19 |
4.3775 USD |
14,006.3420 |
4.4165 USD |
4.3078 USD |
4.4255 USD |
4.3846 USD |
| 2022-10-18 |
4.5160 USD |
2,126.8562 |
4.5597 USD |
4.3220 USD |
4.6231 USD |
4.4076 USD |
| 2022-10-17 |
4.5228 USD |
1,213.1919 |
4.5238 USD |
4.4780 USD |
4.5908 USD |
4.5419 USD |
| 2022-10-16 |
4.5401 USD |
895.3712 |
4.4428 USD |
4.4349 USD |
4.5683 USD |
4.5469 USD |
| 2022-10-15 |
4.5188 USD |
4,658.1697 |
4.5173 USD |
4.4450 USD |
4.5522 USD |
4.4688 USD |
| 2022-10-14 |
4.6768 USD |
7,486.3403 |
4.5459 USD |
4.4811 USD |
4.7550 USD |
4.4811 USD |
| 2022-10-13 |
4.3823 USD |
16,870.6134 |
4.7277 USD |
4.1749 USD |
4.7378 USD |
4.5830 USD |
| 2022-10-12 |
4.7078 USD |
803.8824 |
4.6928 USD |
4.6292 USD |
4.7415 USD |
4.7310 USD |
| 2022-10-11 |
4.7949 USD |
30,896.5094 |
5.1321 USD |
4.6287 USD |
5.1664 USD |
4.6778 USD |