Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
1.4532 USD |
1,025.0185 |
1.4404 USD |
1.4175 USD |
1.4697 USD |
1.4576 USD |
| 2024-01-15 |
1.4382 USD |
1,497.4224 |
1.3909 USD |
1.3909 USD |
1.4539 USD |
1.4365 USD |
| 2024-01-14 |
1.4378 USD |
1,140.8799 |
1.4539 USD |
1.4141 USD |
1.4551 USD |
1.4159 USD |
| 2024-01-13 |
1.4427 USD |
2,121.6246 |
1.4591 USD |
1.4098 USD |
1.4632 USD |
1.4549 USD |
| 2024-01-12 |
1.4949 USD |
4,194.3046 |
1.4538 USD |
1.4343 USD |
1.5264 USD |
1.4892 USD |
| 2024-01-11 |
1.4822 USD |
51,741.6657 |
1.4171 USD |
1.4089 USD |
1.4907 USD |
1.4534 USD |
| 2024-01-10 |
1.3232 USD |
9,759.9882 |
1.3171 USD |
1.2850 USD |
1.3573 USD |
1.3526 USD |
| 2024-01-09 |
1.3447 USD |
12,043.4897 |
1.4059 USD |
1.2811 USD |
1.4140 USD |
1.2969 USD |
| 2024-01-08 |
1.3738 USD |
6,396.8926 |
1.3756 USD |
1.2649 USD |
1.4081 USD |
1.4056 USD |
| 2024-01-07 |
1.4346 USD |
19,358.2141 |
1.4025 USD |
1.3682 USD |
1.4789 USD |
1.3682 USD |
| 2024-01-06 |
1.3910 USD |
4,298.7189 |
1.4360 USD |
1.3426 USD |
1.4361 USD |
1.4330 USD |
| 2024-01-05 |
1.4524 USD |
6,715.9288 |
1.5203 USD |
1.3971 USD |
1.5327 USD |
1.4332 USD |
| 2024-01-04 |
1.4895 USD |
6,409.1817 |
1.4575 USD |
1.4441 USD |
1.5308 USD |
1.5023 USD |
| 2024-01-03 |
1.4614 USD |
40,863.2977 |
1.6948 USD |
1.2077 USD |
1.7544 USD |
1.4689 USD |
| 2024-01-02 |
1.7363 USD |
15,842.9939 |
1.6898 USD |
1.6663 USD |
1.7620 USD |
1.6767 USD |
| 2024-01-01 |
1.6611 USD |
6,221.9437 |
1.6240 USD |
1.5899 USD |
1.6960 USD |
1.6845 USD |
| 2023-12-31 |
1.6488 USD |
2,065.2154 |
1.6442 USD |
1.6138 USD |
1.6706 USD |
1.6250 USD |
| 2023-12-30 |
1.6474 USD |
8,234.5865 |
1.6621 USD |
1.6336 USD |
1.6827 USD |
1.6477 USD |
| 2023-12-29 |
1.6892 USD |
4,259.1854 |
1.6977 USD |
1.6431 USD |
1.7601 USD |
1.6665 USD |
| 2023-12-28 |
1.7013 USD |
10,146.2006 |
1.7834 USD |
1.6921 USD |
1.8106 USD |
1.7050 USD |
| 2023-12-27 |
1.7380 USD |
5,559.3219 |
1.7152 USD |
1.6608 USD |
1.7834 USD |
1.7582 USD |
| 2023-12-26 |
1.6830 USD |
13,528.5406 |
1.7963 USD |
1.5820 USD |
1.8246 USD |
1.6786 USD |
| 2023-12-25 |
1.7731 USD |
8,824.7346 |
1.7053 USD |
1.6967 USD |
1.8360 USD |
1.7850 USD |
| 2023-12-24 |
1.7065 USD |
7,451.8604 |
1.6989 USD |
1.6628 USD |
1.7327 USD |
1.7290 USD |
| 2023-12-23 |
1.7037 USD |
1,172.1638 |
1.7195 USD |
1.6616 USD |
1.7269 USD |
1.6943 USD |
| 2023-12-22 |
1.6715 USD |
10,307.2675 |
1.6755 USD |
1.6474 USD |
1.7126 USD |
1.7011 USD |
| 2023-12-21 |
1.6442 USD |
3,929.9091 |
1.6241 USD |
1.6219 USD |
1.6626 USD |
1.6462 USD |
| 2023-12-20 |
1.6423 USD |
3,334.4904 |
1.5947 USD |
1.5829 USD |
1.6623 USD |
1.6394 USD |
| 2023-12-19 |
1.6546 USD |
5,431.8369 |
1.6409 USD |
1.5775 USD |
1.6756 USD |
1.5950 USD |
| 2023-12-18 |
1.6252 USD |
10,753.7544 |
1.6859 USD |
1.5598 USD |
1.6919 USD |
1.6044 USD |
| 2023-12-17 |
1.7010 USD |
8,094.7357 |
1.7429 USD |
1.6820 USD |
1.7469 USD |
1.7072 USD |
| 2023-12-16 |
1.7502 USD |
2,196.4449 |
1.6865 USD |
1.6684 USD |
1.7833 USD |
1.7485 USD |
| 2023-12-15 |
1.7284 USD |
7,351.5338 |
1.7891 USD |
1.6882 USD |
1.7895 USD |
1.7298 USD |
| 2023-12-14 |
1.8037 USD |
18,228.7725 |
1.8200 USD |
1.7475 USD |
1.8492 USD |
1.7865 USD |
| 2023-12-13 |
1.6945 USD |
10,272.5710 |
1.6405 USD |
1.5660 USD |
1.8109 USD |
1.7804 USD |
| 2023-12-12 |
1.6235 USD |
25,648.7274 |
1.6321 USD |
1.5974 USD |
1.6727 USD |
1.6328 USD |
| 2023-12-11 |
1.6182 USD |
13,929.3267 |
1.7920 USD |
1.5128 USD |
1.8032 USD |
1.5891 USD |
| 2023-12-10 |
1.8271 USD |
8,443.8396 |
1.7854 USD |
1.7736 USD |
1.8896 USD |
1.7941 USD |
| 2023-12-09 |
1.7820 USD |
19,051.7655 |
1.7639 USD |
1.7635 USD |
1.8738 USD |
1.7803 USD |
| 2023-12-08 |
1.6847 USD |
2,714.5706 |
1.6598 USD |
1.6437 USD |
1.7417 USD |
1.7417 USD |
| 2023-12-07 |
1.6359 USD |
4,307.4873 |
1.6252 USD |
1.5698 USD |
1.6759 USD |
1.6580 USD |
| 2023-12-06 |
1.6344 USD |
8,602.9816 |
1.7123 USD |
1.5840 USD |
1.7193 USD |
1.6294 USD |
| 2023-12-05 |
1.6310 USD |
23,890.2815 |
1.6162 USD |
1.5944 USD |
1.6652 USD |
1.6606 USD |
| 2023-12-04 |
1.6517 USD |
88,604.4614 |
1.5920 USD |
1.5412 USD |
1.6849 USD |
1.5905 USD |
| 2023-12-03 |
1.6290 USD |
16,730.1228 |
1.6389 USD |
1.5730 USD |
1.6427 USD |
1.5845 USD |
| 2023-12-02 |
1.6242 USD |
9,666.8000 |
1.6042 USD |
1.5837 USD |
1.6518 USD |
1.6395 USD |
| 2023-12-01 |
1.5997 USD |
6,411.9854 |
1.5885 USD |
1.5736 USD |
1.6131 USD |
1.6010 USD |
| 2023-11-30 |
1.5830 USD |
8,677.6861 |
1.5807 USD |
1.5807 USD |
1.6307 USD |
1.5873 USD |
| 2023-11-29 |
1.5653 USD |
43,220.1729 |
1.5879 USD |
1.5220 USD |
1.6214 USD |
1.5664 USD |
| 2023-11-28 |
1.5976 USD |
11,732.8886 |
1.6552 USD |
1.5608 USD |
1.6553 USD |
1.6321 USD |