Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.5748 USD |
12,099.2890 |
0.5692 USD |
0.5692 USD |
0.5829 USD |
0.5745 USD |
| 2025-09-04 |
0.5699 USD |
13,895.0756 |
0.5780 USD |
0.5618 USD |
0.5780 USD |
0.5628 USD |
| 2025-09-03 |
0.5772 USD |
13,687.6775 |
0.5736 USD |
0.5708 USD |
0.5838 USD |
0.5829 USD |
| 2025-09-02 |
0.5754 USD |
96,517.2586 |
0.5533 USD |
0.5533 USD |
0.5758 USD |
0.5743 USD |
| 2025-09-01 |
0.5647 USD |
51,716.4436 |
0.5522 USD |
0.5522 USD |
0.5750 USD |
0.5640 USD |
| 2025-08-31 |
0.5818 USD |
30,423.0947 |
0.5728 USD |
0.5728 USD |
0.5889 USD |
0.5795 USD |
| 2025-08-30 |
0.5609 USD |
1,640.0866 |
0.5537 USD |
0.5537 USD |
0.5685 USD |
0.5666 USD |
| 2025-08-29 |
0.5769 USD |
15,589.0105 |
0.5969 USD |
0.5703 USD |
0.5969 USD |
0.5703 USD |
| 2025-08-28 |
0.5842 USD |
1,461.8867 |
0.5803 USD |
0.5803 USD |
0.5870 USD |
0.5870 USD |
| 2025-08-27 |
0.5833 USD |
4,093.2994 |
0.5860 USD |
0.5791 USD |
0.5860 USD |
0.5844 USD |
| 2025-08-26 |
0.5673 USD |
4,446.7580 |
0.5646 USD |
0.5646 USD |
0.5686 USD |
0.5686 USD |
| 2025-08-25 |
0.5885 USD |
5,310.6659 |
0.5917 USD |
0.5592 USD |
0.5917 USD |
0.5592 USD |
| 2025-08-24 |
0.6147 USD |
3,147.1876 |
0.6233 USD |
0.6127 USD |
0.6233 USD |
0.6138 USD |
| 2025-08-23 |
0.6323 USD |
18,027.7842 |
0.6422 USD |
0.6204 USD |
0.6423 USD |
0.6412 USD |
| 2025-08-22 |
0.5853 USD |
1,105.7256 |
0.5854 USD |
0.5800 USD |
0.5854 USD |
0.5800 USD |
| 2025-08-21 |
0.5970 USD |
5,491.3647 |
0.6064 USD |
0.5917 USD |
0.6064 USD |
0.5917 USD |
| 2025-08-20 |
0.5992 USD |
14,711.3897 |
0.5973 USD |
0.5964 USD |
0.6028 USD |
0.5964 USD |
| 2025-08-19 |
0.5967 USD |
62,244.5581 |
0.5909 USD |
0.5801 USD |
0.6299 USD |
0.5916 USD |
| 2025-08-18 |
0.6098 USD |
3,307.9158 |
0.6267 USD |
0.6026 USD |
0.6267 USD |
0.6063 USD |
| 2025-08-17 |
0.6384 USD |
4,245.9838 |
0.6284 USD |
0.6284 USD |
0.6485 USD |
0.6468 USD |
| 2025-08-16 |
0.6098 USD |
1,416.9850 |
0.6042 USD |
0.6032 USD |
0.6131 USD |
0.6131 USD |
| 2025-08-15 |
0.5935 USD |
2,514.2778 |
0.5935 USD |
0.5922 USD |
0.5966 USD |
0.5966 USD |
| 2025-08-14 |
0.6539 USD |
9,154.2438 |
0.6605 USD |
0.6139 USD |
0.6646 USD |
0.6180 USD |
| 2025-08-13 |
0.6496 USD |
146,243.2806 |
0.6363 USD |
0.6363 USD |
0.6566 USD |
0.6481 USD |
| 2025-08-12 |
0.6280 USD |
4,755.0952 |
0.6114 USD |
0.6038 USD |
0.6287 USD |
0.6287 USD |
| 2025-08-11 |
0.6347 USD |
18.7438 |
0.6347 USD |
0.6347 USD |
0.6347 USD |
0.6347 USD |
| 2025-08-10 |
0.6448 USD |
6,129.8012 |
0.6395 USD |
0.6259 USD |
0.6500 USD |
0.6259 USD |
| 2025-08-09 |
0.6425 USD |
14,539.3498 |
0.6258 USD |
0.6258 USD |
0.6459 USD |
0.6421 USD |
| 2025-08-08 |
0.5991 USD |
1,677,519.6082 |
0.5974 USD |
0.5825 USD |
0.6569 USD |
0.6280 USD |
| 2025-08-06 |
0.5668 USD |
6,533.2876 |
0.5452 USD |
0.5444 USD |
0.5701 USD |
0.5683 USD |
| 2025-08-05 |
0.5548 USD |
2,454.1333 |
0.5777 USD |
0.5536 USD |
0.5777 USD |
0.5563 USD |
| 2025-08-04 |
0.5652 USD |
13,000.8484 |
0.5595 USD |
0.5579 USD |
0.5742 USD |
0.5730 USD |
| 2025-08-03 |
0.5373 USD |
31,914.4292 |
0.5354 USD |
0.5349 USD |
0.5594 USD |
0.5594 USD |
| 2025-08-02 |
0.5434 USD |
38,000.5266 |
0.5530 USD |
0.5312 USD |
0.5592 USD |
0.5320 USD |
| 2025-08-01 |
0.5633 USD |
20,447.5503 |
0.5643 USD |
0.5532 USD |
0.5671 USD |
0.5536 USD |
| 2025-07-31 |
0.6033 USD |
65,514.2546 |
0.6043 USD |
0.5782 USD |
0.6113 USD |
0.5782 USD |
| 2025-07-30 |
0.5906 USD |
72,480.7197 |
0.5964 USD |
0.5706 USD |
0.6035 USD |
0.5788 USD |
| 2025-07-29 |
0.6119 USD |
22,863.8504 |
0.6061 USD |
0.6043 USD |
0.6288 USD |
0.6076 USD |
| 2025-07-28 |
0.6203 USD |
62,464.8713 |
0.6523 USD |
0.6116 USD |
0.6644 USD |
0.6152 USD |
| 2025-07-27 |
0.6432 USD |
640.4267 |
0.6441 USD |
0.6407 USD |
0.6474 USD |
0.6474 USD |
| 2025-07-26 |
0.6338 USD |
6,914.4256 |
0.6559 USD |
0.6254 USD |
0.6559 USD |
0.6398 USD |
| 2025-07-25 |
0.6366 USD |
19,750.4363 |
0.6364 USD |
0.6322 USD |
0.6549 USD |
0.6340 USD |
| 2025-07-24 |
0.6256 USD |
83,413.8108 |
0.6866 USD |
0.6167 USD |
0.6882 USD |
0.6515 USD |
| 2025-07-23 |
0.6863 USD |
160,314.9799 |
0.7246 USD |
0.6803 USD |
0.7246 USD |
0.6999 USD |
| 2025-07-22 |
0.7187 USD |
19,730.3341 |
0.7247 USD |
0.6982 USD |
0.7340 USD |
0.7093 USD |
| 2025-07-21 |
0.7484 USD |
6,436.0819 |
0.6872 USD |
0.6872 USD |
0.7727 USD |
0.7243 USD |
| 2025-07-20 |
0.7036 USD |
14,589.7271 |
0.6948 USD |
0.6879 USD |
0.7121 USD |
0.7076 USD |
| 2025-07-19 |
0.6580 USD |
1,281.5902 |
0.6634 USD |
0.6529 USD |
0.6791 USD |
0.6768 USD |
| 2025-07-18 |
0.7100 USD |
7,670.8019 |
0.6778 USD |
0.6778 USD |
0.7249 USD |
0.7135 USD |
| 2025-07-17 |
0.6655 USD |
4,794.3540 |
0.6545 USD |
0.6545 USD |
0.6744 USD |
0.6733 USD |