Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.9716 USD |
546,052.7693 |
0.9248 USD |
0.9089 USD |
1.8500 USD |
0.9842 USD |
| 2024-11-04 |
0.9029 USD |
14,048.9407 |
0.9244 USD |
0.8904 USD |
0.9462 USD |
0.9100 USD |
| 2024-11-03 |
0.9452 USD |
48,457.6525 |
1.0014 USD |
0.8765 USD |
1.0221 USD |
0.9255 USD |
| 2024-11-02 |
0.9944 USD |
4,756.3553 |
1.0158 USD |
0.9681 USD |
1.0212 USD |
0.9989 USD |
| 2024-11-01 |
0.9927 USD |
64,856.4934 |
1.0046 USD |
0.9658 USD |
1.0272 USD |
1.0216 USD |
| 2024-10-31 |
1.0264 USD |
6,142.0025 |
1.0964 USD |
0.9931 USD |
1.0969 USD |
1.0030 USD |
| 2024-10-30 |
1.0983 USD |
139,815.4151 |
1.0940 USD |
1.0777 USD |
1.1284 USD |
1.1002 USD |
| 2024-10-29 |
1.0779 USD |
71,994.2724 |
1.0439 USD |
1.0417 USD |
1.1049 USD |
1.0844 USD |
| 2024-10-28 |
1.0125 USD |
52,657.2955 |
1.1080 USD |
0.9925 USD |
1.1228 USD |
1.0116 USD |
| 2024-10-27 |
1.0455 USD |
51,281.0038 |
1.0632 USD |
1.0092 USD |
1.0788 USD |
1.0687 USD |
| 2024-10-26 |
1.0526 USD |
127,376.3832 |
1.0595 USD |
1.0148 USD |
1.0857 USD |
1.0541 USD |
| 2024-10-25 |
1.1716 USD |
58,625.7937 |
1.1476 USD |
1.0300 USD |
1.2941 USD |
1.0527 USD |
| 2024-10-24 |
1.1373 USD |
42,643.1442 |
1.1302 USD |
1.0857 USD |
1.1938 USD |
1.1536 USD |
| 2024-10-23 |
1.2404 USD |
32,790.5172 |
1.3465 USD |
1.1673 USD |
1.3465 USD |
1.1848 USD |
| 2024-10-22 |
1.3101 USD |
117,055.9258 |
1.5819 USD |
1.2590 USD |
1.6461 USD |
1.3072 USD |
| 2024-10-21 |
1.5422 USD |
172,879.5082 |
1.4658 USD |
1.4144 USD |
1.7525 USD |
1.5387 USD |
| 2024-10-20 |
1.3248 USD |
376,998.8960 |
0.8673 USD |
0.8632 USD |
1.7844 USD |
1.4785 USD |
| 2024-10-19 |
0.7527 USD |
11,102.2697 |
0.7374 USD |
0.7347 USD |
0.7572 USD |
0.7476 USD |
| 2024-10-18 |
0.7242 USD |
3,778.7921 |
0.7097 USD |
0.7097 USD |
0.7384 USD |
0.7297 USD |
| 2024-10-17 |
0.7027 USD |
1,733.7047 |
0.7234 USD |
0.6920 USD |
0.7250 USD |
0.6990 USD |
| 2024-10-16 |
0.7289 USD |
1,075.8621 |
0.7475 USD |
0.7149 USD |
0.7491 USD |
0.7267 USD |
| 2024-10-15 |
0.7631 USD |
3,748.2557 |
0.7782 USD |
0.7444 USD |
0.7864 USD |
0.7444 USD |
| 2024-10-14 |
0.7536 USD |
6,066.6869 |
0.7225 USD |
0.7183 USD |
0.7640 USD |
0.7615 USD |
| 2024-10-13 |
0.7075 USD |
2,563.4313 |
0.7251 USD |
0.7000 USD |
0.7313 USD |
0.7087 USD |
| 2024-10-12 |
0.7300 USD |
4,949.7510 |
0.7220 USD |
0.7111 USD |
0.7377 USD |
0.7332 USD |
| 2024-10-11 |
0.7081 USD |
529.2639 |
0.6997 USD |
0.6912 USD |
0.7245 USD |
0.7225 USD |
| 2024-10-10 |
0.7078 USD |
646.0630 |
0.7060 USD |
0.6905 USD |
0.7192 USD |
0.6905 USD |
| 2024-10-09 |
0.7271 USD |
1,193.9594 |
0.7174 USD |
0.7151 USD |
0.7453 USD |
0.7390 USD |
| 2024-10-08 |
0.7290 USD |
1,816.6277 |
0.7390 USD |
0.7101 USD |
0.7493 USD |
0.7150 USD |
| 2024-10-07 |
0.7513 USD |
7,917.4525 |
0.7354 USD |
0.7354 USD |
0.7687 USD |
0.7529 USD |
| 2024-10-06 |
0.7193 USD |
1,723.1998 |
0.7008 USD |
0.6985 USD |
0.7368 USD |
0.7368 USD |
| 2024-10-05 |
0.7091 USD |
4,042.3092 |
0.7128 USD |
0.7005 USD |
0.7256 USD |
0.7005 USD |
| 2024-10-04 |
0.6985 USD |
7,511.9400 |
0.6840 USD |
0.6789 USD |
0.7080 USD |
0.7080 USD |
| 2024-10-03 |
0.6825 USD |
24,344.1819 |
0.6915 USD |
0.6561 USD |
0.7135 USD |
0.6782 USD |
| 2024-10-02 |
0.6913 USD |
9,985.8237 |
0.6805 USD |
0.6609 USD |
0.7130 USD |
0.6905 USD |
| 2024-10-01 |
0.7362 USD |
13,413.1355 |
0.7594 USD |
0.6882 USD |
0.8199 USD |
0.6913 USD |
| 2024-09-30 |
0.8183 USD |
6,640.2657 |
0.8412 USD |
0.7963 USD |
0.8454 USD |
0.8002 USD |
| 2024-09-29 |
0.8336 USD |
9,620.3320 |
0.8267 USD |
0.7991 USD |
0.8463 USD |
0.8381 USD |
| 2024-09-28 |
0.8131 USD |
9,849.7465 |
0.8501 USD |
0.8001 USD |
0.8762 USD |
0.8049 USD |
| 2024-09-27 |
0.8483 USD |
2,765.6235 |
0.8368 USD |
0.8251 USD |
0.8578 USD |
0.8494 USD |
| 2024-09-26 |
0.8467 USD |
1,884.5201 |
0.8344 USD |
0.8185 USD |
0.8586 USD |
0.8480 USD |
| 2024-09-25 |
0.8290 USD |
3,268.6978 |
0.8214 USD |
0.8150 USD |
0.8436 USD |
0.8370 USD |
| 2024-09-24 |
0.8141 USD |
696.9365 |
0.8103 USD |
0.7930 USD |
0.8254 USD |
0.8154 USD |
| 2024-09-23 |
0.7962 USD |
631.3238 |
0.7787 USD |
0.7630 USD |
0.8065 USD |
0.7990 USD |
| 2024-09-22 |
0.7893 USD |
7,019.0664 |
0.8120 USD |
0.7730 USD |
0.8120 USD |
0.7768 USD |
| 2024-09-21 |
0.8091 USD |
11,519.5933 |
0.8064 USD |
0.7829 USD |
0.8194 USD |
0.8057 USD |
| 2024-09-20 |
0.7963 USD |
2,988.5417 |
0.8059 USD |
0.7779 USD |
0.8172 USD |
0.7929 USD |
| 2024-09-19 |
0.7810 USD |
3,468.6146 |
0.7813 USD |
0.7706 USD |
0.7988 USD |
0.7971 USD |
| 2024-09-18 |
0.7579 USD |
4,515.1120 |
0.7495 USD |
0.7284 USD |
0.7719 USD |
0.7717 USD |
| 2024-09-17 |
0.7461 USD |
11,995.2661 |
0.7233 USD |
0.7152 USD |
0.7577 USD |
0.7446 USD |