Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
4.0600 USD |
492.4700 |
3.9400 USD |
3.9300 USD |
4.1300 USD |
4.0800 USD |
| 2022-12-09 |
3.9400 USD |
1,116.5500 |
3.9500 USD |
3.8900 USD |
4.0000 USD |
3.9100 USD |
| 2022-12-08 |
3.8400 USD |
1,357.1800 |
3.9000 USD |
3.7700 USD |
3.9400 USD |
3.9400 USD |
| 2022-12-07 |
4.0900 USD |
2,278.4300 |
4.1800 USD |
3.8700 USD |
4.1800 USD |
3.8800 USD |
| 2022-12-06 |
4.0400 USD |
406.3100 |
3.9600 USD |
3.9600 USD |
4.2600 USD |
4.1500 USD |
| 2022-12-05 |
4.1200 USD |
1,129.2500 |
4.0300 USD |
3.9400 USD |
4.2500 USD |
3.9400 USD |
| 2022-12-04 |
3.9500 USD |
1,172.5700 |
3.9100 USD |
3.9000 USD |
4.0000 USD |
4.0000 USD |
| 2022-12-03 |
3.9500 USD |
947.5600 |
3.9200 USD |
3.9200 USD |
4.0000 USD |
3.9200 USD |
| 2022-12-02 |
3.9600 USD |
373.6300 |
3.8700 USD |
3.8500 USD |
4.0400 USD |
3.9700 USD |
| 2022-12-01 |
3.9600 USD |
2,514.2200 |
4.0700 USD |
3.8900 USD |
4.0700 USD |
3.9000 USD |
| 2022-11-30 |
4.0800 USD |
3,997.8400 |
4.0200 USD |
3.9500 USD |
4.3800 USD |
4.0600 USD |
| 2022-11-29 |
4.1100 USD |
3,753.1600 |
4.0800 USD |
4.0500 USD |
4.2000 USD |
4.1100 USD |
| 2022-11-28 |
3.8700 USD |
5,906.3300 |
3.7800 USD |
3.5600 USD |
4.2400 USD |
4.0500 USD |
| 2022-11-27 |
3.7700 USD |
1,644.4800 |
3.5600 USD |
3.5400 USD |
3.9400 USD |
3.8400 USD |
| 2022-11-26 |
3.4500 USD |
2,873.3400 |
3.2300 USD |
3.2300 USD |
3.6200 USD |
3.5800 USD |
| 2022-11-25 |
3.2400 USD |
573.5400 |
3.2900 USD |
3.2200 USD |
3.3000 USD |
3.2200 USD |
| 2022-11-24 |
3.3500 USD |
1,824.9600 |
3.4200 USD |
3.2400 USD |
3.4600 USD |
3.3200 USD |
| 2022-11-23 |
3.3200 USD |
2,543.4800 |
3.2100 USD |
3.2100 USD |
3.4400 USD |
3.4400 USD |
| 2022-11-22 |
3.1600 USD |
1,148.0800 |
3.2100 USD |
2.9300 USD |
3.2600 USD |
3.2400 USD |
| 2022-11-21 |
3.0700 USD |
607.5500 |
3.0100 USD |
2.9100 USD |
3.1900 USD |
3.1600 USD |
| 2022-11-20 |
3.2000 USD |
1,316.4200 |
3.3600 USD |
3.0500 USD |
3.3600 USD |
3.0500 USD |
| 2022-11-19 |
3.1900 USD |
2,054.6800 |
3.1600 USD |
3.0700 USD |
3.3700 USD |
3.3400 USD |
| 2022-11-18 |
3.0900 USD |
1,015.7800 |
2.9800 USD |
2.9400 USD |
3.1900 USD |
3.1500 USD |
| 2022-11-17 |
2.9300 USD |
412.6800 |
3.0100 USD |
2.8500 USD |
3.0300 USD |
2.8900 USD |
| 2022-11-16 |
2.9600 USD |
909.0000 |
2.9500 USD |
2.8600 USD |
3.0500 USD |
2.9900 USD |
| 2022-11-15 |
3.0100 USD |
2,219.4800 |
3.0100 USD |
2.9800 USD |
3.0600 USD |
2.9800 USD |
| 2022-11-14 |
2.8000 USD |
647.7900 |
2.7200 USD |
2.6800 USD |
2.9200 USD |
2.9200 USD |
| 2022-11-13 |
2.9800 USD |
2,831.8400 |
2.9900 USD |
2.8600 USD |
3.0300 USD |
2.9400 USD |
| 2022-11-12 |
3.0500 USD |
5,817.8600 |
3.1700 USD |
2.8900 USD |
3.1700 USD |
2.9000 USD |
| 2022-11-11 |
3.1200 USD |
13,166.9300 |
3.5100 USD |
3.0100 USD |
3.5600 USD |
3.1000 USD |
| 2022-11-10 |
3.4100 USD |
11,338.6200 |
2.8600 USD |
2.8500 USD |
3.6800 USD |
3.5600 USD |
| 2022-11-09 |
3.5500 USD |
4,956.7300 |
3.8500 USD |
2.8300 USD |
3.8600 USD |
2.8300 USD |
| 2022-11-08 |
3.9900 USD |
7,083.7700 |
4.6200 USD |
3.2400 USD |
4.6200 USD |
3.8300 USD |
| 2022-11-07 |
4.6700 USD |
4,495.7000 |
4.8000 USD |
4.5400 USD |
4.8200 USD |
4.6000 USD |
| 2022-11-06 |
5.0200 USD |
4,093.5100 |
5.2200 USD |
4.8900 USD |
5.2200 USD |
4.8900 USD |
| 2022-11-05 |
4.9800 USD |
7,784.9200 |
4.8100 USD |
4.7900 USD |
5.2100 USD |
5.2000 USD |
| 2022-11-04 |
4.5800 USD |
3,435.0700 |
4.4600 USD |
4.4400 USD |
4.7600 USD |
4.7200 USD |
| 2022-11-03 |
4.3900 USD |
1,751.5100 |
4.3200 USD |
4.3200 USD |
4.4700 USD |
4.3400 USD |
| 2022-11-02 |
4.3800 USD |
5,510.9200 |
4.4800 USD |
4.1800 USD |
4.5200 USD |
4.2000 USD |
| 2022-11-01 |
4.5400 USD |
4,339.8000 |
4.7300 USD |
4.4500 USD |
4.7300 USD |
4.5100 USD |
| 2022-10-31 |
4.7000 USD |
1,227.3400 |
4.8500 USD |
4.6500 USD |
4.8500 USD |
4.7100 USD |
| 2022-10-30 |
4.9500 USD |
2,078.3900 |
4.9600 USD |
4.7800 USD |
5.0000 USD |
4.8200 USD |
| 2022-10-29 |
5.0200 USD |
822.0500 |
5.0200 USD |
4.9100 USD |
5.1000 USD |
4.9100 USD |
| 2022-10-28 |
4.7500 USD |
3,398.6500 |
4.6500 USD |
4.5600 USD |
5.0600 USD |
5.0000 USD |
| 2022-10-27 |
4.9100 USD |
272.9400 |
4.8800 USD |
4.6100 USD |
4.9600 USD |
4.6100 USD |
| 2022-10-26 |
4.7400 USD |
1,582.7600 |
4.7500 USD |
4.6700 USD |
4.7800 USD |
4.7400 USD |
| 2022-10-25 |
4.8100 USD |
13,691.7100 |
4.4600 USD |
4.4600 USD |
4.9900 USD |
4.7100 USD |
| 2022-10-24 |
4.6000 USD |
1,530.8400 |
4.6500 USD |
4.5400 USD |
4.6500 USD |
4.5400 USD |
| 2022-10-23 |
4.5400 USD |
2,111.0300 |
4.4600 USD |
4.4600 USD |
4.6700 USD |
4.6300 USD |
| 2022-10-22 |
4.5300 USD |
3,754.7100 |
4.5600 USD |
4.4500 USD |
4.5600 USD |
4.4600 USD |