Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
1.2639 USD |
2,590.8682 |
1.2655 USD |
1.2513 USD |
1.2761 USD |
1.2513 USD |
| 2024-12-24 |
1.2548 USD |
6,029.9309 |
1.2293 USD |
1.2162 USD |
1.2840 USD |
1.2511 USD |
| 2024-12-23 |
1.1699 USD |
11,639.9784 |
1.1244 USD |
1.1045 USD |
1.1877 USD |
1.1819 USD |
| 2024-12-22 |
1.1426 USD |
15,361.5047 |
1.1360 USD |
1.0976 USD |
1.1780 USD |
1.1400 USD |
| 2024-12-21 |
1.2112 USD |
37,245.6287 |
1.2063 USD |
1.1152 USD |
1.2769 USD |
1.1171 USD |
| 2024-12-20 |
1.0869 USD |
89,799.8918 |
1.1624 USD |
1.0000 USD |
1.2162 USD |
1.1835 USD |
| 2024-12-19 |
1.2481 USD |
37,685.4589 |
1.2945 USD |
1.1424 USD |
1.3302 USD |
1.1676 USD |
| 2024-12-18 |
1.3283 USD |
49,286.0545 |
1.4815 USD |
1.3037 USD |
1.4896 USD |
1.3291 USD |
| 2024-12-17 |
1.5395 USD |
42,006.1658 |
1.5485 USD |
1.4552 USD |
1.6205 USD |
1.5130 USD |
| 2024-12-16 |
1.5600 USD |
7,425.5131 |
1.6076 USD |
1.5227 USD |
1.6382 USD |
1.5473 USD |
| 2024-12-15 |
1.5404 USD |
1,851.9038 |
1.5371 USD |
1.5003 USD |
1.5929 USD |
1.5929 USD |
| 2024-12-14 |
1.5881 USD |
13,474.7012 |
1.6347 USD |
1.5238 USD |
1.6458 USD |
1.5323 USD |
| 2024-12-13 |
1.6238 USD |
31,982.9713 |
1.5839 USD |
1.5510 USD |
1.6572 USD |
1.6096 USD |
| 2024-12-12 |
1.5841 USD |
37,858.3801 |
1.5253 USD |
1.5150 USD |
1.6577 USD |
1.5888 USD |
| 2024-12-11 |
1.4570 USD |
23,896.3242 |
1.4319 USD |
1.3825 USD |
1.5430 USD |
1.5258 USD |
| 2024-12-10 |
1.4097 USD |
65,818.1041 |
1.4898 USD |
1.3000 USD |
1.5210 USD |
1.4310 USD |
| 2024-12-09 |
1.7499 USD |
14,304.5411 |
1.8962 USD |
1.6215 USD |
1.9071 USD |
1.7047 USD |
| 2024-12-08 |
1.8800 USD |
2,992.1839 |
1.9030 USD |
1.8267 USD |
1.9174 USD |
1.8760 USD |
| 2024-12-07 |
1.8705 USD |
3,899.0900 |
1.8513 USD |
1.8208 USD |
1.9158 USD |
1.8843 USD |
| 2024-12-06 |
1.8598 USD |
3,523.5619 |
1.8819 USD |
1.8013 USD |
1.9151 USD |
1.8713 USD |
| 2024-12-05 |
1.9310 USD |
10,723.7845 |
1.9588 USD |
1.8586 USD |
1.9695 USD |
1.9177 USD |
| 2024-12-04 |
1.9643 USD |
60,973.4617 |
1.8925 USD |
1.8394 USD |
2.1613 USD |
1.9279 USD |
| 2024-12-03 |
1.6146 USD |
42,078.0960 |
1.5988 USD |
1.5239 USD |
1.7408 USD |
1.6879 USD |
| 2024-12-02 |
1.5214 USD |
29,163.7300 |
1.5006 USD |
1.4387 USD |
1.6000 USD |
1.5247 USD |
| 2024-12-01 |
1.5415 USD |
25,506.1573 |
1.4737 USD |
1.4417 USD |
1.6271 USD |
1.5284 USD |
| 2024-11-30 |
1.4140 USD |
14,467.3561 |
1.4241 USD |
1.3851 USD |
1.4416 USD |
1.4157 USD |
| 2024-11-29 |
1.3988 USD |
23,220.2522 |
1.3916 USD |
1.3265 USD |
1.4317 USD |
1.4039 USD |
| 2024-11-28 |
1.3488 USD |
13,482.1977 |
1.3212 USD |
1.2958 USD |
1.4208 USD |
1.3963 USD |
| 2024-11-27 |
1.2830 USD |
36,517.1946 |
1.2876 USD |
1.2540 USD |
1.3131 USD |
1.3131 USD |
| 2024-11-26 |
1.2911 USD |
11,496.0089 |
1.3128 USD |
1.2209 USD |
1.3841 USD |
1.2291 USD |
| 2024-11-25 |
1.3519 USD |
55,301.2514 |
1.3695 USD |
1.2759 USD |
1.3925 USD |
1.3135 USD |
| 2024-11-24 |
1.3095 USD |
93,126.6254 |
1.3032 USD |
1.2303 USD |
1.4223 USD |
1.2581 USD |
| 2024-11-23 |
1.2183 USD |
489,974.1273 |
1.2107 USD |
1.1324 USD |
1.3204 USD |
1.2953 USD |
| 2024-11-22 |
1.1702 USD |
40,050.8013 |
1.1648 USD |
1.1234 USD |
1.2014 USD |
1.1553 USD |
| 2024-11-21 |
1.1507 USD |
24,979.3473 |
1.1392 USD |
1.0919 USD |
1.1847 USD |
1.1475 USD |
| 2024-11-20 |
1.1006 USD |
28,713.7091 |
1.1218 USD |
1.0633 USD |
1.1218 USD |
1.0695 USD |
| 2024-11-19 |
1.1398 USD |
28,747.1870 |
1.1492 USD |
1.1105 USD |
1.1645 USD |
1.1312 USD |
| 2024-11-18 |
1.1488 USD |
29,962.5376 |
1.0826 USD |
1.0726 USD |
1.1572 USD |
1.1514 USD |
| 2024-11-17 |
1.1048 USD |
20,274.1192 |
1.1539 USD |
1.0750 USD |
1.1539 USD |
1.0876 USD |
| 2024-11-16 |
1.1772 USD |
82,275.6924 |
1.0852 USD |
1.0852 USD |
1.2933 USD |
1.1559 USD |
| 2024-11-15 |
1.0534 USD |
17,133.1410 |
1.0540 USD |
1.0114 USD |
1.0921 USD |
1.0896 USD |
| 2024-11-14 |
1.1632 USD |
19,550.2766 |
1.1476 USD |
1.0843 USD |
1.1902 USD |
1.1051 USD |
| 2024-11-13 |
1.0853 USD |
45,497.0836 |
1.1245 USD |
1.0201 USD |
1.1624 USD |
1.1121 USD |
| 2024-11-12 |
1.1701 USD |
67,577.4544 |
1.1797 USD |
1.0403 USD |
1.2364 USD |
1.0688 USD |
| 2024-11-11 |
1.1226 USD |
95,734.7923 |
1.1148 USD |
1.0766 USD |
1.1665 USD |
1.1508 USD |
| 2024-11-10 |
1.1178 USD |
34,666.8972 |
1.1020 USD |
1.0777 USD |
1.1527 USD |
1.1413 USD |
| 2024-11-09 |
1.0575 USD |
142,917.0693 |
1.0432 USD |
1.0168 USD |
1.0890 USD |
1.0769 USD |
| 2024-11-08 |
1.0330 USD |
202,886.1157 |
1.0708 USD |
0.9990 USD |
1.0767 USD |
1.0293 USD |
| 2024-11-07 |
1.0789 USD |
104,127.2750 |
1.0742 USD |
1.0541 USD |
1.1373 USD |
1.0736 USD |
| 2024-11-06 |
1.0083 USD |
103,226.6317 |
0.9903 USD |
0.9815 USD |
1.0656 USD |
1.0211 USD |