Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-23 |
2.0985 USD |
66.5887 |
2.0752 USD |
2.0610 USD |
2.1257 USD |
2.1124 USD |
2023-07-22 |
2.1525 USD |
1,803.3322 |
2.1577 USD |
2.0749 USD |
2.1777 USD |
2.0905 USD |
2023-07-21 |
2.1477 USD |
6,192.0228 |
2.1285 USD |
2.1029 USD |
2.1949 USD |
2.1517 USD |
2023-07-20 |
2.0950 USD |
23,036.9132 |
2.0395 USD |
2.0203 USD |
2.1729 USD |
2.1363 USD |
2023-07-19 |
2.1215 USD |
4,470.6938 |
2.0352 USD |
2.0352 USD |
2.1425 USD |
2.0398 USD |
2023-07-18 |
2.0540 USD |
10,350.5417 |
1.9819 USD |
1.9819 USD |
2.0951 USD |
2.0405 USD |
2023-07-17 |
1.9775 USD |
5,224.0253 |
1.9778 USD |
1.9213 USD |
2.0302 USD |
1.9529 USD |
2023-07-16 |
2.0331 USD |
17,139.8278 |
2.0638 USD |
1.9991 USD |
2.0894 USD |
2.0039 USD |
2023-07-15 |
2.0775 USD |
11,797.7745 |
2.0424 USD |
2.0120 USD |
2.1118 USD |
2.0646 USD |
2023-07-14 |
2.1711 USD |
90,784.2043 |
2.0225 USD |
1.9854 USD |
2.3351 USD |
2.0139 USD |
2023-07-13 |
1.9229 USD |
12,779.3640 |
1.8862 USD |
1.8169 USD |
2.0172 USD |
1.9688 USD |
2023-07-12 |
1.8848 USD |
9,125.7398 |
1.9137 USD |
1.8581 USD |
1.9306 USD |
1.8627 USD |
2023-07-11 |
1.9185 USD |
3,465.8738 |
1.9221 USD |
1.8953 USD |
1.9316 USD |
1.9138 USD |
2023-07-10 |
1.9459 USD |
36,234.3631 |
1.9909 USD |
1.8474 USD |
1.9909 USD |
1.9301 USD |
2023-07-09 |
2.0095 USD |
2,120.5035 |
1.9992 USD |
1.9620 USD |
2.0334 USD |
2.0104 USD |
2023-07-08 |
2.0092 USD |
19,229.9160 |
1.9040 USD |
1.9040 USD |
2.0439 USD |
1.9610 USD |
2023-07-07 |
1.8986 USD |
5,527.2497 |
1.9000 USD |
1.8582 USD |
1.9251 USD |
1.8947 USD |
2023-07-06 |
2.0629 USD |
7,784.9367 |
2.0758 USD |
1.9800 USD |
2.1287 USD |
1.9800 USD |
2023-07-05 |
2.0935 USD |
4,680.5423 |
2.1471 USD |
2.0489 USD |
2.1674 USD |
2.0658 USD |
2023-07-04 |
2.1740 USD |
2,338.9872 |
2.2002 USD |
2.1299 USD |
2.2214 USD |
2.1652 USD |
2023-07-03 |
2.2050 USD |
2,876.7708 |
2.1783 USD |
2.1732 USD |
2.2391 USD |
2.2210 USD |
2023-07-02 |
2.1726 USD |
5,666.0278 |
2.2774 USD |
2.1534 USD |
2.2774 USD |
2.1708 USD |
2023-07-01 |
2.2381 USD |
5,574.1826 |
2.2337 USD |
2.1855 USD |
2.2835 USD |
2.2555 USD |
2023-06-30 |
2.2041 USD |
24,507.9166 |
2.2304 USD |
2.0800 USD |
2.3350 USD |
2.2321 USD |
2023-06-29 |
2.2160 USD |
2,411.2700 |
2.2013 USD |
2.1731 USD |
2.2579 USD |
2.2104 USD |
2023-06-28 |
2.1947 USD |
4,932.8227 |
2.3062 USD |
2.1673 USD |
2.3062 USD |
2.1944 USD |
2023-06-27 |
2.3350 USD |
3,806.4573 |
2.3193 USD |
2.2883 USD |
2.3633 USD |
2.3371 USD |
2023-06-26 |
2.3842 USD |
18,137.1135 |
2.3082 USD |
2.2961 USD |
2.5041 USD |
2.3171 USD |
2023-06-25 |
2.3192 USD |
11,130.6916 |
2.1869 USD |
2.1729 USD |
2.4647 USD |
2.3013 USD |
2023-06-24 |
2.2118 USD |
6,853.6934 |
2.2606 USD |
2.1462 USD |
2.3257 USD |
2.1814 USD |
2023-06-23 |
2.2191 USD |
13,670.9874 |
2.1770 USD |
2.1436 USD |
2.3358 USD |
2.3096 USD |
2023-06-22 |
2.2773 USD |
32,083.6658 |
2.2273 USD |
2.2167 USD |
2.3895 USD |
2.2656 USD |
2023-06-21 |
2.2126 USD |
9,228.6030 |
2.1512 USD |
2.1391 USD |
2.2551 USD |
2.2141 USD |
2023-06-20 |
2.0421 USD |
20,270.2387 |
2.0640 USD |
2.0092 USD |
2.1400 USD |
2.1226 USD |
2023-06-19 |
2.0007 USD |
3,435.8983 |
2.0475 USD |
1.9581 USD |
2.0809 USD |
2.0729 USD |
2023-06-18 |
2.0676 USD |
4,895.2956 |
2.1074 USD |
2.0257 USD |
2.1421 USD |
2.0566 USD |
2023-06-17 |
2.1184 USD |
3,708.1700 |
2.0900 USD |
2.0900 USD |
2.1557 USD |
2.1246 USD |
2023-06-16 |
2.0780 USD |
2,777.8899 |
2.0807 USD |
2.0320 USD |
2.1172 USD |
2.1068 USD |
2023-06-15 |
2.1126 USD |
26,686.5171 |
2.0699 USD |
2.0599 USD |
2.1404 USD |
2.1390 USD |
2023-06-14 |
2.1117 USD |
64,375.4867 |
2.2339 USD |
2.0100 USD |
2.2888 USD |
2.0355 USD |
2023-06-13 |
2.2467 USD |
5,254.5805 |
2.2505 USD |
2.2109 USD |
2.3068 USD |
2.2174 USD |
2023-06-12 |
2.2741 USD |
13,335.1637 |
2.3494 USD |
2.1823 USD |
2.3497 USD |
2.2503 USD |
2023-06-11 |
2.3104 USD |
18,661.2058 |
2.2767 USD |
2.2381 USD |
2.4160 USD |
2.3833 USD |
2023-06-10 |
2.3065 USD |
110,569.8197 |
2.8130 USD |
2.0946 USD |
2.8130 USD |
2.3058 USD |
2023-06-09 |
2.8812 USD |
7,011.5647 |
2.9202 USD |
2.8083 USD |
2.9345 USD |
2.8301 USD |
2023-06-08 |
2.9111 USD |
5,054.8539 |
2.8970 USD |
2.8639 USD |
2.9419 USD |
2.9221 USD |
2023-06-07 |
2.9413 USD |
5,260.6919 |
3.1106 USD |
2.8651 USD |
3.1160 USD |
2.8981 USD |
2023-06-06 |
3.0995 USD |
20,201.0414 |
2.8415 USD |
2.8415 USD |
3.3300 USD |
3.1486 USD |
2023-06-05 |
2.9532 USD |
60,544.9764 |
3.3045 USD |
2.7996 USD |
3.3344 USD |
2.8479 USD |
2023-06-04 |
3.1982 USD |
2,551.6854 |
3.1235 USD |
3.1077 USD |
3.1990 USD |
3.1990 USD |