Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.7503 USD |
72,999.1104 |
0.7547 USD |
0.7254 USD |
0.7674 USD |
0.7307 USD |
| 2025-02-12 |
0.7108 USD |
35,051.0005 |
0.7118 USD |
0.6918 USD |
0.7394 USD |
0.7392 USD |
| 2025-02-11 |
0.7282 USD |
47,310.2125 |
0.7201 USD |
0.6967 USD |
0.7721 USD |
0.7017 USD |
| 2025-02-10 |
0.7290 USD |
91,916.0809 |
0.7008 USD |
0.6708 USD |
0.7243 USD |
0.7243 USD |
| 2025-02-09 |
0.6912 USD |
19,006.7905 |
0.6865 USD |
0.6784 USD |
0.6978 USD |
0.6902 USD |
| 2025-02-08 |
0.6549 USD |
22,945.6453 |
0.6496 USD |
0.6453 USD |
0.6835 USD |
0.6809 USD |
| 2025-02-07 |
0.6710 USD |
13,137.9137 |
0.6618 USD |
0.6321 USD |
0.7066 USD |
0.6331 USD |
| 2025-02-06 |
0.6341 USD |
59,028.7787 |
0.6917 USD |
0.6338 USD |
0.7004 USD |
0.6450 USD |
| 2025-02-05 |
0.7090 USD |
17,154.3317 |
0.7011 USD |
0.6835 USD |
0.7224 USD |
0.6973 USD |
| 2025-02-04 |
0.6973 USD |
47,686.2922 |
0.7552 USD |
0.6599 USD |
0.7552 USD |
0.7047 USD |
| 2025-02-03 |
0.6608 USD |
228,102.9219 |
0.7463 USD |
0.4110 USD |
0.7463 USD |
0.7374 USD |
| 2025-02-02 |
0.8335 USD |
42,995.2190 |
0.9233 USD |
0.7005 USD |
0.9233 USD |
0.7270 USD |
| 2025-02-01 |
1.0151 USD |
6,490.5962 |
0.9924 USD |
0.9223 USD |
1.0430 USD |
0.9223 USD |
| 2025-01-31 |
0.9659 USD |
97,120.2555 |
0.9635 USD |
0.9457 USD |
1.0223 USD |
1.0083 USD |
| 2025-01-30 |
0.9700 USD |
15,070.7298 |
0.9161 USD |
0.9110 USD |
0.9843 USD |
0.9759 USD |
| 2025-01-29 |
0.9414 USD |
32,215.3648 |
0.8665 USD |
0.8665 USD |
0.9522 USD |
0.9511 USD |
| 2025-01-28 |
0.9338 USD |
10,158.7752 |
0.9384 USD |
0.9025 USD |
0.9601 USD |
0.9025 USD |
| 2025-01-27 |
0.8907 USD |
149,103.4558 |
0.9608 USD |
0.8669 USD |
0.9752 USD |
0.9435 USD |
| 2025-01-26 |
1.0060 USD |
14,951.6972 |
1.0073 USD |
0.9814 USD |
1.0217 USD |
0.9881 USD |
| 2025-01-25 |
0.9958 USD |
5,122.1820 |
0.9879 USD |
0.9848 USD |
1.0069 USD |
0.9911 USD |
| 2025-01-24 |
1.0208 USD |
6,001.2561 |
0.9975 USD |
0.9878 USD |
1.0504 USD |
1.0324 USD |
| 2025-01-23 |
0.9978 USD |
3,624.6850 |
1.0169 USD |
0.9807 USD |
1.0283 USD |
1.0283 USD |
| 2025-01-22 |
1.0388 USD |
10,235.5711 |
1.0316 USD |
1.0212 USD |
1.0607 USD |
1.0406 USD |
| 2025-01-21 |
1.0096 USD |
33,442.6475 |
0.9990 USD |
0.9532 USD |
1.0246 USD |
1.0246 USD |
| 2025-01-20 |
0.9802 USD |
81,124.5516 |
0.9646 USD |
0.9257 USD |
1.0701 USD |
0.9880 USD |
| 2025-01-19 |
1.0378 USD |
18,670.6562 |
1.1152 USD |
0.9928 USD |
1.1363 USD |
1.1036 USD |
| 2025-01-18 |
1.1838 USD |
27,725.9289 |
1.2005 USD |
1.0828 USD |
1.2121 USD |
1.0970 USD |
| 2025-01-17 |
1.1651 USD |
6,331.0613 |
1.1101 USD |
1.1101 USD |
1.1915 USD |
1.1812 USD |
| 2025-01-16 |
1.1223 USD |
7,050.2900 |
1.1184 USD |
1.0957 USD |
1.1478 USD |
1.1092 USD |
| 2025-01-15 |
1.0838 USD |
8,817.3747 |
1.0712 USD |
1.0403 USD |
1.1371 USD |
1.1303 USD |
| 2025-01-14 |
1.0520 USD |
9,009.9417 |
1.0222 USD |
1.0222 USD |
1.0673 USD |
1.0464 USD |
| 2025-01-13 |
1.0216 USD |
30,928.7850 |
1.1064 USD |
0.9657 USD |
1.1244 USD |
0.9888 USD |
| 2025-01-12 |
1.1065 USD |
5,129.9825 |
1.1276 USD |
1.0832 USD |
1.1276 USD |
1.0852 USD |
| 2025-01-11 |
1.1299 USD |
9,907.7579 |
1.1268 USD |
1.1039 USD |
1.1481 USD |
1.1311 USD |
| 2025-01-10 |
1.1103 USD |
16,835.1866 |
1.0913 USD |
1.0899 USD |
1.1332 USD |
1.1282 USD |
| 2025-01-09 |
1.0788 USD |
65,317.9806 |
1.1304 USD |
1.0688 USD |
1.1434 USD |
1.0760 USD |
| 2025-01-08 |
1.1126 USD |
63,223.6397 |
1.1991 USD |
1.0659 USD |
1.2075 USD |
1.1151 USD |
| 2025-01-07 |
1.2796 USD |
32,349.7236 |
1.3520 USD |
1.1938 USD |
1.3618 USD |
1.1973 USD |
| 2025-01-06 |
1.3655 USD |
4,345.9611 |
1.3472 USD |
1.3338 USD |
1.3950 USD |
1.3732 USD |
| 2025-01-05 |
1.3315 USD |
2,274.8465 |
1.3418 USD |
1.3141 USD |
1.3443 USD |
1.3300 USD |
| 2025-01-04 |
1.3641 USD |
3,581.9929 |
1.3623 USD |
1.3371 USD |
1.3759 USD |
1.3446 USD |
| 2025-01-03 |
1.3197 USD |
14,502.8979 |
1.2520 USD |
1.2472 USD |
1.3804 USD |
1.3607 USD |
| 2025-01-02 |
1.2585 USD |
4,994.3393 |
1.2462 USD |
1.2432 USD |
1.2837 USD |
1.2716 USD |
| 2025-01-01 |
1.1961 USD |
19,265.9252 |
1.2196 USD |
1.1752 USD |
1.2273 USD |
1.2153 USD |
| 2024-12-31 |
1.2062 USD |
18,163.4736 |
1.2241 USD |
1.1853 USD |
1.2521 USD |
1.2521 USD |
| 2024-12-30 |
1.2089 USD |
89,412.8143 |
1.1996 USD |
1.1715 USD |
1.2673 USD |
1.2311 USD |
| 2024-12-29 |
1.2597 USD |
20,435.6671 |
1.2491 USD |
1.2373 USD |
1.2784 USD |
1.2373 USD |
| 2024-12-28 |
1.2015 USD |
19,321.7649 |
1.2296 USD |
1.1857 USD |
1.2407 USD |
1.2333 USD |
| 2024-12-27 |
1.2206 USD |
43,909.7908 |
1.1844 USD |
1.1705 USD |
1.2946 USD |
1.2545 USD |
| 2024-12-26 |
1.1833 USD |
24,228.7604 |
1.2384 USD |
1.1631 USD |
1.2384 USD |
1.1709 USD |