Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tAPEUSD
Date Price Volume Open Low High Close
2023-09-10 1.2670 USD 1,552.1814 1.3155 USD 1.2197 USD 1.3155 USD 1.2395 USD
2023-09-09 1.3262 USD 494.1944 1.3297 USD 1.3204 USD 1.3394 USD 1.3235 USD
2023-09-08 1.3303 USD 99.8417 1.3568 USD 1.3125 USD 1.3704 USD 1.3251 USD
2023-09-07 1.3612 USD 3,380.9408 1.3346 USD 1.3346 USD 1.3697 USD 1.3603 USD
2023-09-06 1.3238 USD 1,685.9618 1.3513 USD 1.2943 USD 1.3559 USD 1.3236 USD
2023-09-05 1.3486 USD 539.0075 1.3462 USD 1.3279 USD 1.3591 USD 1.3488 USD
2023-09-04 1.3575 USD 1,628.7696 1.3576 USD 1.3305 USD 1.3866 USD 1.3430 USD
2023-09-03 1.3628 USD 1,139.3279 1.3783 USD 1.3265 USD 1.3864 USD 1.3643 USD
2023-09-02 1.3986 USD 556.8728 1.3905 USD 1.3773 USD 1.4073 USD 1.3790 USD
2023-09-01 1.3835 USD 5,132.0094 1.4319 USD 1.3712 USD 1.4413 USD 1.3872 USD
2023-08-31 1.4300 USD 2,280.3596 1.4730 USD 1.4236 USD 1.5002 USD 1.4308 USD
2023-08-30 1.4684 USD 1,357.6544 1.4932 USD 1.4457 USD 1.4932 USD 1.4687 USD
2023-08-29 1.4478 USD 7,999.7315 1.4579 USD 1.4064 USD 1.5020 USD 1.4913 USD
2023-08-28 1.4533 USD 6,115.7386 1.4230 USD 1.3840 USD 1.5025 USD 1.4518 USD
2023-08-27 1.4250 USD 1,688.1984 1.4194 USD 1.4081 USD 1.4353 USD 1.4337 USD
2023-08-26 1.4435 USD 4,932.2164 1.4482 USD 1.4065 USD 1.4758 USD 1.4168 USD
2023-08-25 1.4144 USD 10,950.0126 1.4349 USD 1.4014 USD 1.4376 USD 1.4155 USD
2023-08-24 1.4592 USD 8,553.3625 1.4964 USD 1.4250 USD 1.5091 USD 1.4378 USD
2023-08-23 1.5035 USD 4,764.2073 1.5064 USD 1.4809 USD 1.5405 USD 1.5131 USD
2023-08-22 1.4967 USD 44,350.5370 1.5434 USD 1.4542 USD 1.5649 USD 1.5124 USD
2023-08-21 1.5381 USD 823.5888 1.5878 USD 1.5051 USD 1.5966 USD 1.5368 USD
2023-08-20 1.6145 USD 1,593.6760 1.6095 USD 1.5845 USD 1.6367 USD 1.5954 USD
2023-08-19 1.6014 USD 34,596.8303 1.5591 USD 1.5496 USD 1.6201 USD 1.6014 USD
2023-08-18 1.5473 USD 26,360.9710 1.5379 USD 1.4881 USD 1.5947 USD 1.5620 USD
2023-08-17 1.8016 USD 37,198.2236 1.7212 USD 1.7041 USD 1.8298 USD 1.7798 USD
2023-08-16 1.7856 USD 17,912.0489 1.8388 USD 1.6817 USD 1.8453 USD 1.7273 USD
2023-08-15 1.9807 USD 35,712.2603 2.0604 USD 1.8200 USD 2.0806 USD 1.8487 USD
2023-08-14 2.0780 USD 14,831.4580 2.0129 USD 2.0109 USD 2.1178 USD 2.0634 USD
2023-08-13 1.9922 USD 5,196.5086 2.0216 USD 1.9686 USD 2.0320 USD 1.9869 USD
2023-08-12 2.0124 USD 33,935.0695 1.9189 USD 1.8996 USD 2.0405 USD 2.0072 USD
2023-08-11 1.8611 USD 4,283.1810 1.8761 USD 1.8370 USD 1.8960 USD 1.8893 USD
2023-08-10 1.8481 USD 826.5626 1.8359 USD 1.8266 USD 1.8628 USD 1.8537 USD
2023-08-09 1.8246 USD 3,143.2015 1.8579 USD 1.8185 USD 1.8708 USD 1.8251 USD
2023-08-08 1.8291 USD 3,834.7160 1.8153 USD 1.8064 USD 1.8849 USD 1.8599 USD
2023-08-07 1.8656 USD 9,494.8748 1.8644 USD 1.7664 USD 1.9574 USD 1.8179 USD
2023-08-06 1.9259 USD 15,761.5048 1.8469 USD 1.8405 USD 2.0294 USD 1.8662 USD
2023-08-05 1.8026 USD 1,836.4211 1.7965 USD 1.7796 USD 1.8545 USD 1.8545 USD
2023-08-04 1.8010 USD 541.0339 1.8061 USD 1.7891 USD 1.8292 USD 1.7997 USD
2023-08-03 1.8210 USD 325.8169 1.7863 USD 1.7744 USD 1.8364 USD 1.8131 USD
2023-08-02 1.7872 USD 1,920.0438 1.8565 USD 1.7605 USD 1.8565 USD 1.7893 USD
2023-08-01 1.7924 USD 7,446.6226 1.8617 USD 1.7400 USD 1.8671 USD 1.8287 USD
2023-07-31 1.8852 USD 2,396.3702 1.8935 USD 1.8444 USD 1.9203 USD 1.8448 USD
2023-07-30 1.9493 USD 4,338.4795 1.9720 USD 1.9254 USD 1.9859 USD 1.9348 USD
2023-07-29 1.9755 USD 102.2409 1.9741 USD 1.9670 USD 1.9865 USD 1.9750 USD
2023-07-28 1.9794 USD 2,320.5477 1.9652 USD 1.9596 USD 1.9954 USD 1.9741 USD
2023-07-27 1.9857 USD 1,729.6958 1.9832 USD 1.9713 USD 2.0278 USD 1.9947 USD
2023-07-26 1.9790 USD 3,397.9650 1.9977 USD 1.9708 USD 2.0131 USD 1.9968 USD
2023-07-25 2.0165 USD 1,994.2446 2.0420 USD 1.9893 USD 2.0543 USD 2.0085 USD
2023-07-24 2.0781 USD 2,162.1192 2.0878 USD 2.0226 USD 2.1496 USD 2.0393 USD
2023-07-23 2.0985 USD 66.5887 2.0752 USD 2.0610 USD 2.1257 USD 2.1124 USD