Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.7000 USD |
4,079.1200 |
0.6600 USD |
0.6500 USD |
0.7200 USD |
0.7000 USD |
| 2025-05-26 |
0.6600 USD |
4,471.7500 |
0.6500 USD |
0.6500 USD |
0.6700 USD |
0.6600 USD |
| 2025-05-25 |
0.6300 USD |
1,319.7900 |
0.6400 USD |
0.6300 USD |
0.6400 USD |
0.6400 USD |
| 2025-05-24 |
0.6500 USD |
1,135.5400 |
0.6400 USD |
0.6400 USD |
0.6500 USD |
0.6400 USD |
| 2025-05-23 |
0.6600 USD |
8,589.3900 |
0.7100 USD |
0.6500 USD |
0.7200 USD |
0.6500 USD |
| 2025-05-22 |
0.7000 USD |
1,566.3200 |
0.6900 USD |
0.6900 USD |
0.7000 USD |
0.7000 USD |
| 2025-05-21 |
0.6700 USD |
4,580.5700 |
0.6600 USD |
0.6600 USD |
0.6800 USD |
0.6800 USD |
| 2025-05-20 |
0.6400 USD |
14,078.4000 |
0.6500 USD |
0.6300 USD |
0.6600 USD |
0.6600 USD |
| 2025-05-19 |
0.6600 USD |
3,698.8200 |
0.6800 USD |
0.6300 USD |
0.6800 USD |
0.6500 USD |
| 2025-05-18 |
0.6600 USD |
458.1300 |
0.6200 USD |
0.6200 USD |
0.6700 USD |
0.6600 USD |
| 2025-05-17 |
0.6200 USD |
347.9100 |
0.6100 USD |
0.5900 USD |
0.6400 USD |
0.6400 USD |
| 2025-05-16 |
0.6400 USD |
750.2400 |
0.6500 USD |
0.6200 USD |
0.6500 USD |
0.6200 USD |
| 2025-05-15 |
0.6400 USD |
603.6200 |
0.6700 USD |
0.6300 USD |
0.6700 USD |
0.6300 USD |
| 2025-05-14 |
0.6800 USD |
982.3600 |
0.7100 USD |
0.6600 USD |
0.7200 USD |
0.6600 USD |
| 2025-05-13 |
0.6600 USD |
1,275.8000 |
0.6600 USD |
0.6400 USD |
0.7000 USD |
0.7000 USD |
| 2025-05-12 |
0.6700 USD |
4,558.0900 |
0.6700 USD |
0.6600 USD |
0.7000 USD |
0.6700 USD |
| 2025-05-11 |
0.6500 USD |
5,901.4900 |
0.6600 USD |
0.6400 USD |
0.6700 USD |
0.6500 USD |
| 2025-05-10 |
0.6500 USD |
2,124.0700 |
0.6500 USD |
0.6500 USD |
0.6700 USD |
0.6700 USD |
| 2025-05-09 |
0.6200 USD |
674.1300 |
0.6000 USD |
0.5700 USD |
0.6300 USD |
0.6300 USD |
| 2025-05-08 |
0.5400 USD |
2,282.1800 |
0.4900 USD |
0.4900 USD |
0.5500 USD |
0.5500 USD |
| 2025-05-07 |
0.4800 USD |
397.6400 |
0.4800 USD |
0.4800 USD |
0.4900 USD |
0.4800 USD |
| 2025-05-06 |
0.4800 USD |
2,245.4400 |
0.4800 USD |
0.4700 USD |
0.4800 USD |
0.4700 USD |
| 2025-05-05 |
0.4900 USD |
2,595.3500 |
0.4900 USD |
0.4900 USD |
0.5000 USD |
0.4900 USD |
| 2025-05-04 |
0.5000 USD |
688.6600 |
0.5000 USD |
0.4900 USD |
0.5000 USD |
0.4900 USD |
| 2025-05-03 |
0.5000 USD |
2,903.4900 |
0.5100 USD |
0.5000 USD |
0.5100 USD |
0.5100 USD |
| 2025-05-02 |
0.5300 USD |
25,646.6900 |
0.5500 USD |
0.5300 USD |
0.5500 USD |
0.5400 USD |
| 2025-05-01 |
0.5400 USD |
347.4900 |
0.5400 USD |
0.5300 USD |
0.5400 USD |
0.5400 USD |
| 2025-04-30 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5300 USD |
| 2025-04-29 |
0.5500 USD |
479.7300 |
0.5600 USD |
0.5300 USD |
0.5600 USD |
0.5300 USD |
| 2025-04-28 |
0.5600 USD |
15,688.2400 |
0.5200 USD |
0.5100 USD |
0.5600 USD |
0.5600 USD |
| 2025-04-27 |
0.5400 USD |
11,202.6500 |
0.5400 USD |
0.5200 USD |
0.5400 USD |
0.5200 USD |
| 2025-04-26 |
0.5500 USD |
50.0000 |
0.5500 USD |
0.5500 USD |
0.5500 USD |
0.5500 USD |
| 2025-04-25 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5200 USD |
| 2025-04-24 |
0.5200 USD |
2,717.9900 |
0.5100 USD |
0.5100 USD |
0.5200 USD |
0.5200 USD |
| 2025-04-23 |
0.5100 USD |
4,732.4600 |
0.5000 USD |
0.5000 USD |
0.5100 USD |
0.5100 USD |
| 2025-04-22 |
0.5000 USD |
1,906.0800 |
0.4600 USD |
0.4600 USD |
0.5000 USD |
0.5000 USD |
| 2025-04-21 |
0.4800 USD |
101.8400 |
0.4700 USD |
0.4700 USD |
0.4800 USD |
0.4800 USD |
| 2025-04-20 |
0.4700 USD |
318.2200 |
0.4700 USD |
0.4700 USD |
0.4700 USD |
0.4700 USD |
| 2025-04-19 |
0.4600 USD |
441.4700 |
0.4600 USD |
0.4600 USD |
0.4600 USD |
0.4600 USD |
| 2025-04-18 |
0.4300 USD |
6,339.7500 |
0.4300 USD |
0.4300 USD |
0.4400 USD |
0.4400 USD |
| 2025-04-17 |
0.4200 USD |
2,363.0200 |
0.4100 USD |
0.4100 USD |
0.4300 USD |
0.4200 USD |
| 2025-04-16 |
0.4100 USD |
986.3000 |
0.4100 USD |
0.4100 USD |
0.4200 USD |
0.4100 USD |
| 2025-04-15 |
0.4200 USD |
100.0000 |
0.4200 USD |
0.4200 USD |
0.4200 USD |
0.4200 USD |
| 2025-04-14 |
0.4300 USD |
1,559.7700 |
0.4400 USD |
0.4200 USD |
0.4400 USD |
0.4200 USD |
| 2025-04-13 |
0.4300 USD |
1,080.0000 |
0.4300 USD |
0.4300 USD |
0.4300 USD |
0.4300 USD |
| 2025-04-12 |
0.4300 USD |
666.1400 |
0.4200 USD |
0.4200 USD |
0.4400 USD |
0.4400 USD |
| 2025-04-11 |
0.4200 USD |
8,070.2700 |
0.4200 USD |
0.4200 USD |
0.4300 USD |
0.4300 USD |
| 2025-04-10 |
0.4100 USD |
2,194.6800 |
0.4100 USD |
0.4100 USD |
0.4100 USD |
0.4100 USD |
| 2025-04-09 |
0.4100 USD |
2,483.9100 |
0.3700 USD |
0.3700 USD |
0.4200 USD |
0.4200 USD |
| 2025-04-08 |
0.3800 USD |
129.4200 |
0.3800 USD |
0.3800 USD |
0.3800 USD |
0.3800 USD |