Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
3.7954 USD |
14,321.5464 |
3.7881 USD |
3.7149 USD |
3.8408 USD |
3.7973 USD |
| 2023-05-04 |
3.8572 USD |
7,628.5508 |
3.8624 USD |
3.7704 USD |
3.8938 USD |
3.7874 USD |
| 2023-05-03 |
3.7889 USD |
1,049.5439 |
3.8344 USD |
3.7565 USD |
3.8711 USD |
3.8711 USD |
| 2023-05-02 |
3.8586 USD |
1,561.7980 |
3.8558 USD |
3.8176 USD |
3.8736 USD |
3.8464 USD |
| 2023-05-01 |
3.8588 USD |
2,212.4621 |
3.8855 USD |
3.7920 USD |
3.9158 USD |
3.8513 USD |
| 2023-04-30 |
4.0145 USD |
1,058.6822 |
4.0820 USD |
3.9050 USD |
4.0894 USD |
3.9158 USD |
| 2023-04-29 |
4.0857 USD |
257.8685 |
4.0328 USD |
4.0267 USD |
4.1103 USD |
4.0816 USD |
| 2023-04-28 |
4.0434 USD |
2,653.7884 |
4.0794 USD |
3.9718 USD |
4.0960 USD |
4.0404 USD |
| 2023-04-27 |
4.0691 USD |
3,041.1294 |
3.9168 USD |
3.9168 USD |
4.1381 USD |
4.0939 USD |
| 2023-04-26 |
4.0347 USD |
17,718.6800 |
4.0006 USD |
3.8100 USD |
4.1345 USD |
3.9248 USD |
| 2023-04-25 |
3.9049 USD |
3,284.1671 |
3.9501 USD |
3.8422 USD |
4.0105 USD |
4.0105 USD |
| 2023-04-24 |
3.9805 USD |
5,592.1261 |
3.9636 USD |
3.9133 USD |
4.0290 USD |
3.9695 USD |
| 2023-04-23 |
3.9433 USD |
6,057.0537 |
3.9527 USD |
3.9028 USD |
4.0238 USD |
4.0200 USD |
| 2023-04-22 |
3.9707 USD |
6,757.9654 |
3.8876 USD |
3.8585 USD |
3.9786 USD |
3.9675 USD |
| 2023-04-21 |
3.9327 USD |
9,143.4033 |
4.0928 USD |
3.8644 USD |
4.0949 USD |
3.8820 USD |
| 2023-04-20 |
4.1105 USD |
3,613.3714 |
4.1562 USD |
4.0232 USD |
4.2118 USD |
4.0794 USD |
| 2023-04-19 |
4.2522 USD |
17,578.9886 |
4.4963 USD |
4.0641 USD |
4.4963 USD |
4.1010 USD |
| 2023-04-18 |
4.5013 USD |
3,766.7400 |
4.4926 USD |
4.4272 USD |
4.5613 USD |
4.4997 USD |
| 2023-04-17 |
4.4977 USD |
3,622.3475 |
4.5276 USD |
4.3731 USD |
4.5766 USD |
4.5018 USD |
| 2023-04-16 |
4.4953 USD |
964.1926 |
4.5251 USD |
4.4451 USD |
4.5515 USD |
4.5335 USD |
| 2023-04-15 |
4.5213 USD |
2,563.1301 |
4.5443 USD |
4.4764 USD |
4.5566 USD |
4.5339 USD |
| 2023-04-14 |
4.5203 USD |
8,797.2307 |
4.4666 USD |
4.3701 USD |
4.6720 USD |
4.5787 USD |
| 2023-04-13 |
4.4874 USD |
6,849.7855 |
4.4965 USD |
4.4177 USD |
4.5324 USD |
4.4711 USD |
| 2023-04-12 |
4.3134 USD |
28,089.3240 |
4.3426 USD |
4.1755 USD |
4.7200 USD |
4.3104 USD |
| 2023-04-11 |
4.3492 USD |
5,729.2663 |
4.3091 USD |
4.2993 USD |
4.3903 USD |
4.3465 USD |
| 2023-04-10 |
4.2895 USD |
4,415.1562 |
4.1945 USD |
4.1700 USD |
4.3004 USD |
4.3004 USD |
| 2023-04-09 |
4.1723 USD |
2,826.0631 |
4.1970 USD |
4.1400 USD |
4.2210 USD |
4.2210 USD |
| 2023-04-08 |
4.2140 USD |
3,436.8270 |
4.2153 USD |
4.1774 USD |
4.3188 USD |
4.2011 USD |
| 2023-04-07 |
4.2377 USD |
7,739.8579 |
4.2347 USD |
4.1431 USD |
4.3428 USD |
4.1832 USD |
| 2023-04-06 |
4.1835 USD |
1,814.4955 |
4.1992 USD |
4.1600 USD |
4.2165 USD |
4.1600 USD |
| 2023-04-05 |
4.3017 USD |
7,877.5176 |
4.2362 USD |
4.1629 USD |
4.3694 USD |
4.2428 USD |
| 2023-04-04 |
4.2391 USD |
10,366.4486 |
4.2742 USD |
4.1562 USD |
4.3616 USD |
4.2406 USD |
| 2023-04-03 |
4.2159 USD |
26,455.4848 |
4.1799 USD |
4.0401 USD |
4.3880 USD |
4.2603 USD |
| 2023-04-02 |
4.2024 USD |
11,769.9140 |
4.2672 USD |
4.0686 USD |
4.3878 USD |
4.0871 USD |
| 2023-04-01 |
4.2163 USD |
3,244.3408 |
4.1884 USD |
4.1657 USD |
4.2574 USD |
4.2562 USD |
| 2023-03-31 |
4.1276 USD |
8,704.5455 |
4.0563 USD |
4.0426 USD |
4.2083 USD |
4.1963 USD |
| 2023-03-30 |
4.0696 USD |
7,108.7800 |
4.1175 USD |
3.9875 USD |
4.1997 USD |
4.0377 USD |
| 2023-03-29 |
4.1237 USD |
8,752.7608 |
4.0751 USD |
4.0617 USD |
4.2248 USD |
4.1270 USD |
| 2023-03-28 |
4.0766 USD |
10,999.2635 |
3.9192 USD |
3.8709 USD |
4.1520 USD |
4.0684 USD |
| 2023-03-27 |
3.9328 USD |
8,634.2316 |
4.1149 USD |
3.8187 USD |
4.1174 USD |
3.8940 USD |
| 2023-03-26 |
4.1181 USD |
4,889.7398 |
3.9986 USD |
3.9798 USD |
4.1974 USD |
4.1240 USD |
| 2023-03-25 |
4.1696 USD |
9,492.4294 |
4.0946 USD |
3.9400 USD |
4.2424 USD |
4.0003 USD |
| 2023-03-24 |
4.0359 USD |
5,446.8644 |
4.1618 USD |
3.9274 USD |
4.2185 USD |
4.0378 USD |
| 2023-03-23 |
4.0881 USD |
5,108.2457 |
3.9936 USD |
3.9751 USD |
4.1727 USD |
4.1123 USD |
| 2023-03-22 |
3.9979 USD |
13,979.0491 |
4.1321 USD |
3.8181 USD |
4.1337 USD |
4.0008 USD |
| 2023-03-21 |
4.0396 USD |
5,365.2570 |
4.0591 USD |
3.9379 USD |
4.2196 USD |
4.1275 USD |
| 2023-03-20 |
4.1398 USD |
12,739.3392 |
4.2822 USD |
4.0349 USD |
4.3659 USD |
4.0695 USD |
| 2023-03-19 |
4.3418 USD |
10,790.2219 |
4.2541 USD |
4.2266 USD |
4.4309 USD |
4.3393 USD |
| 2023-03-18 |
4.4730 USD |
41,109.6298 |
4.4349 USD |
4.2283 USD |
4.6014 USD |
4.2678 USD |
| 2023-03-17 |
4.2633 USD |
22,258.3586 |
4.1172 USD |
4.0877 USD |
4.3951 USD |
4.3666 USD |