Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.3300 USD |
37.4000 |
0.0000 USD |
1.3200 USD |
1.3400 USD |
1.3400 USD |
| 2024-05-04 |
1.3300 USD |
37.4000 |
1.3200 USD |
1.3200 USD |
1.3400 USD |
1.3400 USD |
| 2024-05-03 |
1.2100 USD |
153.7100 |
1.2100 USD |
1.2000 USD |
1.2600 USD |
1.2600 USD |
| 2024-05-02 |
1.2000 USD |
825.6700 |
1.2300 USD |
1.1800 USD |
1.2600 USD |
1.2600 USD |
| 2024-05-01 |
1.1400 USD |
3,564.8500 |
1.2900 USD |
1.1100 USD |
1.2900 USD |
1.1900 USD |
| 2024-04-30 |
1.2200 USD |
945.8800 |
1.2200 USD |
1.2100 USD |
1.2900 USD |
1.2900 USD |
| 2024-04-29 |
1.2800 USD |
454.3900 |
1.2800 USD |
1.2800 USD |
1.3000 USD |
1.3000 USD |
| 2024-04-28 |
1.3200 USD |
2,185.3300 |
1.3200 USD |
1.2900 USD |
1.3400 USD |
1.3000 USD |
| 2024-04-27 |
1.3500 USD |
2,278.3400 |
1.3800 USD |
1.2400 USD |
1.4800 USD |
1.3500 USD |
| 2024-04-26 |
1.3400 USD |
7,438.0300 |
1.2600 USD |
1.2300 USD |
1.4300 USD |
1.3800 USD |
| 2024-04-25 |
1.2500 USD |
3,467.0400 |
1.2300 USD |
1.2200 USD |
1.2800 USD |
1.2600 USD |
| 2024-04-24 |
1.3300 USD |
2,243.5400 |
1.3300 USD |
1.2600 USD |
1.3500 USD |
1.2600 USD |
| 2024-04-23 |
1.3300 USD |
376.5400 |
1.3300 USD |
1.3000 USD |
1.3900 USD |
1.3300 USD |
| 2024-04-22 |
1.3300 USD |
3,525.9000 |
1.3100 USD |
1.3000 USD |
1.3600 USD |
1.3400 USD |
| 2024-04-21 |
1.2900 USD |
7,529.4300 |
1.3100 USD |
1.2400 USD |
1.3300 USD |
1.2800 USD |
| 2024-04-20 |
1.3100 USD |
14,292.4500 |
1.3500 USD |
1.2500 USD |
1.3900 USD |
1.3100 USD |
| 2024-04-19 |
1.2600 USD |
15,710.0000 |
1.3700 USD |
1.1800 USD |
1.5000 USD |
1.2500 USD |
| 2024-04-18 |
1.3400 USD |
402.3900 |
1.2800 USD |
1.2800 USD |
1.3800 USD |
1.3800 USD |
| 2024-04-17 |
1.1900 USD |
1,127.4300 |
1.2000 USD |
1.1300 USD |
1.3000 USD |
1.2100 USD |
| 2024-04-16 |
1.1800 USD |
3,439.8300 |
1.2400 USD |
1.1500 USD |
1.2500 USD |
1.2100 USD |
| 2024-04-15 |
1.2600 USD |
9,403.1800 |
1.2500 USD |
1.2000 USD |
1.4500 USD |
1.2200 USD |
| 2024-04-14 |
1.2200 USD |
3,720.0400 |
1.3000 USD |
1.1600 USD |
1.4200 USD |
1.2200 USD |
| 2024-04-13 |
1.1600 USD |
26,793.4400 |
1.2800 USD |
1.0400 USD |
1.4700 USD |
1.0800 USD |
| 2024-04-12 |
1.3600 USD |
13,741.4400 |
1.6200 USD |
1.2500 USD |
1.6600 USD |
1.3900 USD |
| 2024-04-11 |
1.6800 USD |
6,952.2600 |
1.7000 USD |
1.6000 USD |
1.7900 USD |
1.6400 USD |
| 2024-04-10 |
1.6500 USD |
1,529.0300 |
1.6700 USD |
1.6000 USD |
1.7000 USD |
1.6800 USD |
| 2024-04-09 |
1.7500 USD |
1,260.1200 |
1.7900 USD |
1.7000 USD |
1.8000 USD |
1.7000 USD |
| 2024-04-08 |
1.7400 USD |
1,530.7100 |
1.6800 USD |
1.6800 USD |
1.8300 USD |
1.7700 USD |
| 2024-04-07 |
1.7100 USD |
231.2200 |
1.7100 USD |
1.7000 USD |
1.7600 USD |
1.7600 USD |
| 2024-04-06 |
1.7100 USD |
2,698.2500 |
1.6500 USD |
1.6500 USD |
1.7300 USD |
1.7000 USD |
| 2024-04-05 |
1.6900 USD |
1,455.8200 |
1.7500 USD |
1.6300 USD |
1.7800 USD |
1.7000 USD |
| 2024-04-04 |
1.7600 USD |
1,773.1000 |
1.6900 USD |
1.6700 USD |
1.8500 USD |
1.7200 USD |
| 2024-04-03 |
1.7400 USD |
1,342.1000 |
1.7100 USD |
1.6900 USD |
1.7800 USD |
1.6900 USD |
| 2024-04-02 |
1.8100 USD |
7,790.4600 |
1.8800 USD |
1.7000 USD |
1.9500 USD |
1.8000 USD |
| 2024-04-01 |
1.9400 USD |
7,080.8200 |
2.0800 USD |
1.8300 USD |
2.0800 USD |
1.8800 USD |
| 2024-03-31 |
1.9900 USD |
5,948.3900 |
2.0200 USD |
1.9100 USD |
2.0200 USD |
2.0000 USD |
| 2024-03-30 |
2.0300 USD |
542.0200 |
2.0900 USD |
1.9800 USD |
2.1100 USD |
1.9800 USD |
| 2024-03-29 |
2.0200 USD |
928.0700 |
2.0400 USD |
1.9900 USD |
2.1100 USD |
2.0500 USD |
| 2024-03-28 |
2.0300 USD |
1,885.8700 |
1.9900 USD |
1.9800 USD |
2.1400 USD |
2.0300 USD |
| 2024-03-27 |
2.0300 USD |
3,487.2300 |
2.0600 USD |
1.9700 USD |
2.1400 USD |
2.0100 USD |
| 2024-03-26 |
2.0600 USD |
2,072.4100 |
2.0700 USD |
2.0100 USD |
2.1300 USD |
2.0700 USD |
| 2024-03-25 |
2.0400 USD |
5,373.5500 |
1.9900 USD |
1.9800 USD |
2.0700 USD |
2.0600 USD |
| 2024-03-24 |
1.8800 USD |
7,672.8900 |
1.8800 USD |
1.7100 USD |
1.9800 USD |
1.9800 USD |
| 2024-03-23 |
1.9300 USD |
3,727.2500 |
1.8900 USD |
1.8600 USD |
1.9600 USD |
1.9100 USD |
| 2024-03-22 |
1.8900 USD |
1,830.6400 |
1.8700 USD |
1.8200 USD |
1.9900 USD |
1.8800 USD |
| 2024-03-21 |
1.9100 USD |
4,814.9200 |
1.9500 USD |
1.8600 USD |
1.9600 USD |
1.9000 USD |
| 2024-03-20 |
1.9000 USD |
13,049.9100 |
1.8100 USD |
1.7200 USD |
2.1500 USD |
1.9200 USD |
| 2024-03-19 |
1.8600 USD |
11,577.4500 |
1.9500 USD |
1.7600 USD |
2.0600 USD |
1.7600 USD |
| 2024-03-18 |
2.0200 USD |
5,437.5600 |
2.0500 USD |
1.9500 USD |
2.1400 USD |
1.9800 USD |
| 2024-03-17 |
2.0200 USD |
4,610.1600 |
2.1100 USD |
1.9500 USD |
2.1800 USD |
2.0900 USD |