Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
5.7100 USD |
1,744.3800 |
5.7700 USD |
5.3900 USD |
5.8000 USD |
5.4700 USD |
| 2022-09-25 |
5.5900 USD |
2,946.8500 |
5.4300 USD |
5.3800 USD |
5.7300 USD |
5.7300 USD |
| 2022-09-24 |
5.5900 USD |
4,568.9000 |
5.6700 USD |
5.3800 USD |
5.6900 USD |
5.3800 USD |
| 2022-09-23 |
5.6600 USD |
4,975.5800 |
5.9600 USD |
5.4400 USD |
5.9900 USD |
5.7200 USD |
| 2022-09-22 |
5.8300 USD |
1,756.0700 |
5.7500 USD |
5.6400 USD |
5.9800 USD |
5.9800 USD |
| 2022-09-21 |
5.9600 USD |
12,133.8000 |
5.6500 USD |
5.5300 USD |
6.3500 USD |
5.7900 USD |
| 2022-09-20 |
5.7800 USD |
3,501.6200 |
5.8300 USD |
5.5700 USD |
6.0300 USD |
5.6300 USD |
| 2022-09-19 |
5.5600 USD |
20,201.1800 |
5.1700 USD |
4.9900 USD |
6.1200 USD |
5.8700 USD |
| 2022-09-18 |
5.4400 USD |
11,862.5400 |
5.6600 USD |
5.0700 USD |
5.7300 USD |
5.0800 USD |
| 2022-09-17 |
5.1500 USD |
6,209.6200 |
4.7100 USD |
4.7100 USD |
5.7700 USD |
5.7000 USD |
| 2022-09-16 |
4.7800 USD |
3,700.3200 |
4.8800 USD |
4.5700 USD |
4.9500 USD |
4.6600 USD |
| 2022-09-15 |
5.0700 USD |
8,876.2100 |
5.1400 USD |
4.8600 USD |
5.2900 USD |
4.9000 USD |
| 2022-09-14 |
5.1200 USD |
4,659.9900 |
5.2100 USD |
4.8800 USD |
5.2400 USD |
5.1300 USD |
| 2022-09-13 |
5.4900 USD |
10,277.9900 |
5.3500 USD |
5.0900 USD |
5.8700 USD |
5.2000 USD |
| 2022-09-12 |
5.5200 USD |
4,962.2400 |
5.6000 USD |
5.2600 USD |
5.6200 USD |
5.4600 USD |
| 2022-09-11 |
5.4300 USD |
6,772.0300 |
5.0800 USD |
5.0300 USD |
5.7800 USD |
5.6300 USD |
| 2022-09-10 |
5.0200 USD |
4,038.2100 |
5.0400 USD |
4.9500 USD |
5.0800 USD |
5.0700 USD |
| 2022-09-09 |
4.9800 USD |
4,964.4300 |
4.5000 USD |
4.5000 USD |
5.2900 USD |
5.0200 USD |
| 2022-09-08 |
4.4500 USD |
3,536.0700 |
4.4500 USD |
4.4000 USD |
4.5200 USD |
4.4800 USD |
| 2022-09-07 |
4.2800 USD |
1,787.8800 |
4.2500 USD |
4.1800 USD |
4.4500 USD |
4.4500 USD |
| 2022-09-06 |
4.6400 USD |
3,797.5800 |
4.7800 USD |
4.3300 USD |
4.7900 USD |
4.3800 USD |
| 2022-09-05 |
4.7100 USD |
4,125.3400 |
4.8000 USD |
4.6400 USD |
4.8000 USD |
4.7300 USD |
| 2022-09-04 |
4.7700 USD |
3,647.1200 |
4.7800 USD |
4.7300 USD |
4.8100 USD |
4.7800 USD |
| 2022-09-03 |
4.7200 USD |
3,397.3700 |
4.7000 USD |
4.6900 USD |
4.7400 USD |
4.7300 USD |
| 2022-09-02 |
4.7700 USD |
1,943.3700 |
4.8500 USD |
4.6800 USD |
4.8500 USD |
4.6900 USD |
| 2022-09-01 |
4.7100 USD |
2,260.7600 |
4.7800 USD |
4.6000 USD |
4.7800 USD |
4.7600 USD |
| 2022-08-31 |
4.8400 USD |
579.7800 |
4.9200 USD |
4.7300 USD |
4.9200 USD |
4.7300 USD |
| 2022-08-30 |
4.8600 USD |
1,350.7800 |
5.0600 USD |
4.6800 USD |
5.0600 USD |
4.8500 USD |
| 2022-08-29 |
4.7300 USD |
2,440.8100 |
4.6100 USD |
4.6100 USD |
4.8900 USD |
4.8900 USD |
| 2022-08-28 |
4.9100 USD |
1,075.3100 |
4.7900 USD |
4.7000 USD |
5.0400 USD |
4.8700 USD |
| 2022-08-27 |
4.8200 USD |
2,195.1300 |
4.8100 USD |
4.7000 USD |
4.9200 USD |
4.7200 USD |
| 2022-08-26 |
5.0300 USD |
3,866.4000 |
5.3200 USD |
4.9100 USD |
5.3500 USD |
4.9200 USD |
| 2022-08-25 |
5.3100 USD |
3,301.0900 |
5.4200 USD |
5.1900 USD |
5.4700 USD |
5.3000 USD |
| 2022-08-24 |
5.4200 USD |
6,085.4200 |
5.2300 USD |
5.1200 USD |
5.5700 USD |
5.4200 USD |
| 2022-08-23 |
5.2000 USD |
1,669.6700 |
5.1500 USD |
5.1500 USD |
5.2600 USD |
5.2300 USD |
| 2022-08-22 |
5.0800 USD |
2,278.7500 |
5.1400 USD |
4.9500 USD |
5.1700 USD |
5.1300 USD |
| 2022-08-21 |
5.1500 USD |
11,319.9100 |
5.0500 USD |
4.8800 USD |
5.2800 USD |
5.1700 USD |
| 2022-08-20 |
5.2100 USD |
10,231.8300 |
5.3000 USD |
4.8700 USD |
5.3100 USD |
5.0300 USD |
| 2022-08-19 |
5.4900 USD |
13,601.1800 |
5.7200 USD |
5.1100 USD |
5.9100 USD |
5.2300 USD |
| 2022-08-18 |
6.2000 USD |
5,366.9000 |
6.0600 USD |
6.0600 USD |
6.3500 USD |
6.1200 USD |
| 2022-08-17 |
6.2800 USD |
3,889.6400 |
6.3100 USD |
5.9900 USD |
6.4100 USD |
6.0300 USD |
| 2022-08-16 |
6.2200 USD |
7,870.5500 |
6.2000 USD |
6.1600 USD |
6.3400 USD |
6.1700 USD |
| 2022-08-15 |
6.4500 USD |
2,945.5000 |
6.3500 USD |
6.1600 USD |
6.7600 USD |
6.1600 USD |
| 2022-08-14 |
6.5400 USD |
7,884.3000 |
6.6600 USD |
6.3500 USD |
6.8000 USD |
6.3500 USD |
| 2022-08-13 |
6.9100 USD |
3,645.1800 |
6.9700 USD |
6.6600 USD |
7.1200 USD |
6.6600 USD |
| 2022-08-12 |
6.8900 USD |
9,393.8800 |
6.9100 USD |
6.7500 USD |
7.0200 USD |
7.0200 USD |
| 2022-08-11 |
7.1100 USD |
27,608.0100 |
7.1100 USD |
6.8400 USD |
7.2500 USD |
6.9100 USD |
| 2022-08-10 |
6.9500 USD |
18,396.9300 |
6.7000 USD |
6.6800 USD |
7.2500 USD |
7.0800 USD |
| 2022-08-09 |
7.1200 USD |
39.4500 |
7.4400 USD |
7.0000 USD |
7.4400 USD |
7.0000 USD |
| 2022-08-08 |
7.5100 USD |
946.0900 |
7.5300 USD |
7.3200 USD |
7.5300 USD |
7.3400 USD |