Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.7777 USD |
2,249.9535 |
0.7923 USD |
0.7688 USD |
0.7974 USD |
0.7705 USD |
| 2024-07-27 |
0.7924 USD |
3,908.3974 |
0.7888 USD |
0.7814 USD |
0.8061 USD |
0.7914 USD |
| 2024-07-26 |
0.7741 USD |
918.6744 |
0.7462 USD |
0.7462 USD |
0.7962 USD |
0.7907 USD |
| 2024-07-25 |
0.7424 USD |
11,171.2637 |
0.7792 USD |
0.7156 USD |
0.7856 USD |
0.7219 USD |
| 2024-07-24 |
0.8148 USD |
2,651.4081 |
0.8046 USD |
0.7889 USD |
0.8279 USD |
0.7927 USD |
| 2024-07-23 |
0.8127 USD |
2,967.7973 |
0.8103 USD |
0.7804 USD |
0.8351 USD |
0.7874 USD |
| 2024-07-22 |
0.8361 USD |
1,283.7343 |
0.8632 USD |
0.8110 USD |
0.8756 USD |
0.8196 USD |
| 2024-07-21 |
0.8349 USD |
418.9552 |
0.8404 USD |
0.8172 USD |
0.8529 USD |
0.8345 USD |
| 2024-07-20 |
0.8329 USD |
2,495.5850 |
0.8317 USD |
0.8175 USD |
0.8479 USD |
0.8356 USD |
| 2024-07-19 |
0.8078 USD |
2,213.4719 |
0.8089 USD |
0.7908 USD |
0.8412 USD |
0.8342 USD |
| 2024-07-18 |
0.8237 USD |
4,573.5829 |
0.8142 USD |
0.7843 USD |
0.8585 USD |
0.7968 USD |
| 2024-07-17 |
0.8365 USD |
971.9290 |
0.8128 USD |
0.8128 USD |
0.8477 USD |
0.8227 USD |
| 2024-07-16 |
0.8030 USD |
1,522.4395 |
0.8073 USD |
0.7728 USD |
0.8280 USD |
0.8184 USD |
| 2024-07-15 |
0.7818 USD |
13,807.9878 |
0.7633 USD |
0.7514 USD |
0.8005 USD |
0.8005 USD |
| 2024-07-14 |
0.7409 USD |
1,283.3724 |
0.7409 USD |
0.7290 USD |
0.7518 USD |
0.7456 USD |
| 2024-07-13 |
0.7238 USD |
12,898.5049 |
0.7265 USD |
0.7229 USD |
0.7440 USD |
0.7355 USD |
| 2024-07-12 |
0.7239 USD |
255.1391 |
0.7202 USD |
0.7082 USD |
0.7397 USD |
0.7248 USD |
| 2024-07-11 |
0.7494 USD |
899.0835 |
0.7275 USD |
0.7180 USD |
0.7599 USD |
0.7268 USD |
| 2024-07-10 |
0.7385 USD |
2,122.4522 |
0.7292 USD |
0.7190 USD |
0.7527 USD |
0.7294 USD |
| 2024-07-09 |
0.7250 USD |
1,057.9067 |
0.7197 USD |
0.7049 USD |
0.7352 USD |
0.7244 USD |
| 2024-07-08 |
0.7057 USD |
2,689.5643 |
0.6945 USD |
0.6723 USD |
0.7522 USD |
0.7202 USD |
| 2024-07-07 |
0.7495 USD |
215.0853 |
0.7605 USD |
0.7181 USD |
0.7665 USD |
0.7336 USD |
| 2024-07-06 |
0.7414 USD |
7,710.1774 |
0.7067 USD |
0.7039 USD |
0.7716 USD |
0.7623 USD |
| 2024-07-05 |
0.7132 USD |
35,168.4436 |
0.7788 USD |
0.6561 USD |
0.7788 USD |
0.7191 USD |
| 2024-07-04 |
0.8332 USD |
11,655.8046 |
0.8927 USD |
0.7960 USD |
0.8979 USD |
0.8039 USD |
| 2024-07-03 |
0.9092 USD |
2,646.9854 |
0.9317 USD |
0.8939 USD |
0.9371 USD |
0.9034 USD |
| 2024-07-02 |
0.9259 USD |
690.4421 |
0.8975 USD |
0.8975 USD |
0.9434 USD |
0.9188 USD |
| 2024-07-01 |
0.9773 USD |
912.4879 |
0.9876 USD |
0.9361 USD |
0.9956 USD |
0.9469 USD |
| 2024-06-30 |
0.9794 USD |
1,715.5366 |
0.9447 USD |
0.9356 USD |
0.9867 USD |
0.9804 USD |
| 2024-06-29 |
0.9695 USD |
923.0045 |
0.9603 USD |
0.9584 USD |
0.9785 USD |
0.9635 USD |
| 2024-06-28 |
0.9692 USD |
2,013.9168 |
0.9719 USD |
0.9632 USD |
0.9876 USD |
0.9664 USD |
| 2024-06-27 |
0.9634 USD |
3,557.2780 |
0.9741 USD |
0.9481 USD |
0.9964 USD |
0.9794 USD |
| 2024-06-26 |
0.9613 USD |
1,544.5853 |
0.9677 USD |
0.9492 USD |
0.9823 USD |
0.9698 USD |
| 2024-06-25 |
0.9728 USD |
1,317.5062 |
0.9585 USD |
0.9533 USD |
0.9874 USD |
0.9731 USD |
| 2024-06-24 |
0.8922 USD |
6,984.3609 |
0.9099 USD |
0.8395 USD |
0.9285 USD |
0.9119 USD |
| 2024-06-23 |
0.9320 USD |
1,017.4651 |
0.9252 USD |
0.8934 USD |
0.9524 USD |
0.9059 USD |
| 2024-06-22 |
0.9316 USD |
354.5645 |
0.9387 USD |
0.9209 USD |
0.9438 USD |
0.9309 USD |
| 2024-06-21 |
0.9200 USD |
199.3298 |
0.9162 USD |
0.9074 USD |
0.9426 USD |
0.9236 USD |
| 2024-06-20 |
0.9235 USD |
63,626.0273 |
0.9102 USD |
0.9102 USD |
0.9700 USD |
0.9210 USD |
| 2024-06-19 |
0.9229 USD |
5,918.4359 |
0.9140 USD |
0.9051 USD |
0.9420 USD |
0.9291 USD |
| 2024-06-18 |
0.8970 USD |
52,720.4166 |
1.0127 USD |
0.8714 USD |
1.0127 USD |
0.9187 USD |
| 2024-06-17 |
1.0488 USD |
72,286.2153 |
1.0874 USD |
1.0002 USD |
1.0900 USD |
1.0474 USD |
| 2024-06-16 |
1.0558 USD |
2,506.5240 |
1.0480 USD |
1.0336 USD |
1.0696 USD |
1.0616 USD |
| 2024-06-15 |
1.0431 USD |
1,991.6743 |
1.0121 USD |
1.0104 USD |
1.0658 USD |
1.0436 USD |
| 2024-06-14 |
1.0416 USD |
9,149.4623 |
1.0729 USD |
0.9958 USD |
1.0917 USD |
1.0171 USD |
| 2024-06-13 |
1.0832 USD |
5,784.2509 |
1.1157 USD |
1.0550 USD |
1.1238 USD |
1.0795 USD |
| 2024-06-12 |
1.1106 USD |
1,678.7059 |
1.0817 USD |
1.0612 USD |
1.1405 USD |
1.1300 USD |
| 2024-06-11 |
1.0797 USD |
20,028.5973 |
1.1300 USD |
1.0482 USD |
1.1368 USD |
1.0782 USD |
| 2024-06-10 |
1.1433 USD |
1,351.1024 |
1.1525 USD |
1.1169 USD |
1.1611 USD |
1.1295 USD |
| 2024-06-09 |
1.1601 USD |
3,560.7792 |
1.1188 USD |
1.1028 USD |
1.1674 USD |
1.1615 USD |