Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
4.1887 USD |
8,963.5456 |
4.1093 USD |
4.0319 USD |
4.3697 USD |
4.0991 USD |
| 2023-03-15 |
4.1945 USD |
34,331.5592 |
4.2823 USD |
4.0000 USD |
4.4558 USD |
4.1536 USD |
| 2023-03-14 |
4.4718 USD |
23,104.9323 |
4.4831 USD |
4.1902 USD |
4.6717 USD |
4.3031 USD |
| 2023-03-13 |
4.4694 USD |
110,255.4505 |
4.5248 USD |
4.2076 USD |
4.7137 USD |
4.5015 USD |
| 2023-03-12 |
4.2599 USD |
33,035.8556 |
3.7813 USD |
3.7503 USD |
4.2784 USD |
4.2563 USD |
| 2023-03-11 |
3.7434 USD |
65,653.0160 |
4.0500 USD |
3.6186 USD |
4.1577 USD |
3.7597 USD |
| 2023-03-10 |
3.9834 USD |
34,483.1141 |
3.9877 USD |
3.8042 USD |
4.0852 USD |
4.0095 USD |
| 2023-03-09 |
4.1253 USD |
38,313.8287 |
4.3542 USD |
3.8342 USD |
4.5136 USD |
3.9575 USD |
| 2023-03-08 |
4.4315 USD |
16,965.8317 |
4.7350 USD |
4.3145 USD |
4.7498 USD |
4.3819 USD |
| 2023-03-07 |
4.7124 USD |
11,215.6274 |
4.8027 USD |
4.5549 USD |
4.8755 USD |
4.6459 USD |
| 2023-03-06 |
4.8097 USD |
4,706.0056 |
4.7731 USD |
4.7472 USD |
4.8778 USD |
4.8169 USD |
| 2023-03-05 |
4.8455 USD |
5,542.4491 |
4.7435 USD |
4.6926 USD |
4.9050 USD |
4.8170 USD |
| 2023-03-04 |
4.6955 USD |
16,901.1191 |
4.8038 USD |
4.5841 USD |
4.8548 USD |
4.6296 USD |
| 2023-03-03 |
4.7908 USD |
23,392.7691 |
4.9950 USD |
4.5688 USD |
4.9980 USD |
4.7967 USD |
| 2023-03-02 |
5.0074 USD |
7,252.0490 |
5.0880 USD |
4.9146 USD |
5.1075 USD |
5.0028 USD |
| 2023-03-01 |
5.0831 USD |
14,904.4964 |
4.9972 USD |
4.9691 USD |
5.2121 USD |
5.0919 USD |
| 2023-02-28 |
5.0348 USD |
13,441.3531 |
5.0721 USD |
4.9231 USD |
5.1832 USD |
5.0101 USD |
| 2023-02-27 |
5.1588 USD |
13,032.4585 |
5.2544 USD |
4.9712 USD |
5.2826 USD |
5.0622 USD |
| 2023-02-26 |
5.2456 USD |
6,568.1693 |
5.0285 USD |
5.0061 USD |
5.3060 USD |
5.2398 USD |
| 2023-02-25 |
5.0185 USD |
20,445.2410 |
5.1710 USD |
4.8533 USD |
5.1832 USD |
4.9278 USD |
| 2023-02-24 |
5.0626 USD |
13,551.7206 |
5.4530 USD |
5.0193 USD |
5.5387 USD |
5.0680 USD |
| 2023-02-23 |
5.5274 USD |
7,910.1850 |
5.5327 USD |
5.4300 USD |
5.6522 USD |
5.4671 USD |
| 2023-02-22 |
5.4659 USD |
35,512.3083 |
5.5631 USD |
5.2596 USD |
5.6124 USD |
5.5200 USD |
| 2023-02-21 |
5.7354 USD |
36,996.3803 |
5.8814 USD |
5.4458 USD |
5.9329 USD |
5.5488 USD |
| 2023-02-20 |
5.8000 USD |
21,360.0339 |
5.6119 USD |
5.4690 USD |
5.9573 USD |
5.8369 USD |
| 2023-02-19 |
5.6082 USD |
14,968.3655 |
5.6657 USD |
5.4949 USD |
5.7918 USD |
5.6359 USD |
| 2023-02-18 |
5.6186 USD |
17,856.9336 |
5.5204 USD |
5.5204 USD |
5.7620 USD |
5.6698 USD |
| 2023-02-17 |
5.5223 USD |
21,190.5391 |
5.1697 USD |
5.1560 USD |
5.5862 USD |
5.5224 USD |
| 2023-02-16 |
5.4913 USD |
24,012.8232 |
5.6258 USD |
5.4417 USD |
5.7479 USD |
5.4890 USD |
| 2023-02-15 |
5.3913 USD |
28,077.3213 |
5.2465 USD |
5.1904 USD |
5.6735 USD |
5.6273 USD |
| 2023-02-14 |
5.0661 USD |
25,198.5757 |
5.0087 USD |
4.9489 USD |
5.2394 USD |
5.2394 USD |
| 2023-02-13 |
4.9285 USD |
50,864.7478 |
5.2290 USD |
4.7562 USD |
5.3152 USD |
4.9368 USD |
| 2023-02-12 |
5.3089 USD |
30,752.0479 |
5.3491 USD |
5.0922 USD |
5.4032 USD |
5.2242 USD |
| 2023-02-11 |
5.1754 USD |
21,416.2273 |
5.0695 USD |
5.0201 USD |
5.3696 USD |
5.3567 USD |
| 2023-02-10 |
5.0143 USD |
25,647.7428 |
5.0704 USD |
4.9261 USD |
5.1302 USD |
5.0298 USD |
| 2023-02-09 |
5.4010 USD |
76,105.0433 |
5.7553 USD |
4.9015 USD |
5.7897 USD |
5.0736 USD |
| 2023-02-08 |
5.8972 USD |
23,078.3315 |
5.9745 USD |
5.6566 USD |
6.1436 USD |
5.7690 USD |
| 2023-02-07 |
5.9728 USD |
27,000.0726 |
5.5927 USD |
5.5802 USD |
5.9816 USD |
5.9600 USD |
| 2023-02-06 |
5.7055 USD |
16,824.6736 |
5.7995 USD |
5.6039 USD |
5.8020 USD |
5.6800 USD |
| 2023-02-05 |
5.7072 USD |
16,731.5816 |
5.8928 USD |
5.5936 USD |
5.9305 USD |
5.7031 USD |
| 2023-02-04 |
5.9289 USD |
20,032.3681 |
5.9622 USD |
5.8842 USD |
6.0008 USD |
5.9291 USD |
| 2023-02-03 |
5.8920 USD |
18,667.4761 |
5.8931 USD |
5.8115 USD |
6.0089 USD |
5.9494 USD |
| 2023-02-02 |
6.1132 USD |
35,344.6102 |
6.0569 USD |
5.8331 USD |
6.2710 USD |
5.9166 USD |
| 2023-02-01 |
5.7609 USD |
37,558.4109 |
5.8753 USD |
5.5201 USD |
6.0876 USD |
6.0199 USD |
| 2023-01-31 |
5.8662 USD |
20,610.5063 |
5.8018 USD |
5.7474 USD |
5.9788 USD |
5.8651 USD |
| 2023-01-30 |
5.7724 USD |
38,693.5116 |
6.2311 USD |
5.6634 USD |
6.3020 USD |
5.7637 USD |
| 2023-01-29 |
6.1859 USD |
14,662.6455 |
6.0396 USD |
5.9528 USD |
6.3173 USD |
6.2178 USD |
| 2023-01-28 |
6.1370 USD |
29,144.1359 |
6.2999 USD |
5.9614 USD |
6.3681 USD |
5.9978 USD |
| 2023-01-27 |
6.2661 USD |
49,219.3540 |
6.1122 USD |
5.8944 USD |
6.4038 USD |
6.3317 USD |
| 2023-01-26 |
6.1254 USD |
37,847.3062 |
6.0285 USD |
5.9394 USD |
6.4006 USD |
6.1332 USD |