Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.3800 USD |
19,176.5800 |
0.3900 USD |
0.3500 USD |
0.4100 USD |
0.4000 USD |
| 2025-04-06 |
0.4300 USD |
10,569.4400 |
0.4400 USD |
0.3900 USD |
0.4500 USD |
0.3900 USD |
| 2025-04-05 |
0.4400 USD |
250.0000 |
0.4400 USD |
0.4400 USD |
0.4400 USD |
0.4400 USD |
| 2025-04-04 |
0.4500 USD |
10,773.8100 |
0.4500 USD |
0.4300 USD |
0.4500 USD |
0.4500 USD |
| 2025-04-03 |
0.4500 USD |
4,444.8300 |
0.4500 USD |
0.4300 USD |
0.4500 USD |
0.4400 USD |
| 2025-04-02 |
0.4600 USD |
3,259.9000 |
0.4700 USD |
0.4200 USD |
0.4700 USD |
0.4200 USD |
| 2025-04-01 |
0.4900 USD |
1,212.2400 |
0.4900 USD |
0.4800 USD |
0.4900 USD |
0.4800 USD |
| 2025-03-31 |
0.4700 USD |
5,404.2000 |
0.4700 USD |
0.4600 USD |
0.4700 USD |
0.4700 USD |
| 2025-03-30 |
0.4700 USD |
118.0200 |
0.4700 USD |
0.4700 USD |
0.4700 USD |
0.4700 USD |
| 2025-03-29 |
0.4800 USD |
1,128.8800 |
0.4900 USD |
0.4700 USD |
0.4900 USD |
0.4700 USD |
| 2025-03-28 |
0.5200 USD |
4,630.3600 |
0.5500 USD |
0.5000 USD |
0.5500 USD |
0.5000 USD |
| 2025-03-27 |
0.5500 USD |
3,975.6200 |
0.5600 USD |
0.5400 USD |
0.5600 USD |
0.5500 USD |
| 2025-03-26 |
0.5600 USD |
1,965.0100 |
0.5600 USD |
0.5500 USD |
0.5700 USD |
0.5500 USD |
| 2025-03-25 |
0.5700 USD |
820.0000 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2025-03-24 |
0.5600 USD |
551.4100 |
0.5600 USD |
0.5500 USD |
0.5600 USD |
0.5600 USD |
| 2025-03-23 |
0.5400 USD |
401.1300 |
0.5500 USD |
0.5300 USD |
0.5500 USD |
0.5300 USD |
| 2025-03-22 |
0.5300 USD |
109.2200 |
0.5300 USD |
0.5300 USD |
0.5300 USD |
0.5300 USD |
| 2025-03-21 |
0.5100 USD |
496.2100 |
0.5100 USD |
0.5100 USD |
0.5100 USD |
0.5100 USD |
| 2025-03-20 |
0.5400 USD |
3,644.8300 |
0.5500 USD |
0.5200 USD |
0.5500 USD |
0.5200 USD |
| 2025-03-19 |
0.5300 USD |
5,730.7200 |
0.5300 USD |
0.5200 USD |
0.5400 USD |
0.5400 USD |
| 2025-03-18 |
0.5200 USD |
5,048.2900 |
0.5400 USD |
0.5200 USD |
0.5400 USD |
0.5200 USD |
| 2025-03-17 |
0.5500 USD |
2,028.4400 |
0.5300 USD |
0.5200 USD |
0.5700 USD |
0.5600 USD |
| 2025-03-16 |
0.5100 USD |
1,318.8400 |
0.5100 USD |
0.5000 USD |
0.5100 USD |
0.5000 USD |
| 2025-03-15 |
0.5200 USD |
60.6500 |
0.5200 USD |
0.5200 USD |
0.5200 USD |
0.5200 USD |
| 2025-03-14 |
0.5000 USD |
3,751.8800 |
0.5100 USD |
0.5000 USD |
0.5100 USD |
0.5100 USD |
| 2025-03-13 |
0.5000 USD |
4,144.8500 |
0.5100 USD |
0.4900 USD |
0.5100 USD |
0.5000 USD |
| 2025-03-12 |
0.5200 USD |
7,764.5900 |
0.4900 USD |
0.4800 USD |
0.5300 USD |
0.5100 USD |
| 2025-03-11 |
0.4500 USD |
3,969.3300 |
0.4600 USD |
0.4300 USD |
0.5000 USD |
0.5000 USD |
| 2025-03-10 |
0.4900 USD |
9,103.6200 |
0.4900 USD |
0.4700 USD |
0.5300 USD |
0.4700 USD |
| 2025-03-09 |
0.4900 USD |
4,040.0500 |
0.5400 USD |
0.4700 USD |
0.5400 USD |
0.4800 USD |
| 2025-03-08 |
0.5500 USD |
1,454.4600 |
0.5500 USD |
0.5500 USD |
0.5500 USD |
0.5500 USD |
| 2025-03-07 |
0.5500 USD |
1,257.8400 |
0.5400 USD |
0.5400 USD |
0.5800 USD |
0.5800 USD |
| 2025-03-06 |
0.5800 USD |
2,257.7000 |
0.5700 USD |
0.5600 USD |
0.5900 USD |
0.5700 USD |
| 2025-03-05 |
0.5600 USD |
1,111.0600 |
0.5600 USD |
0.5400 USD |
0.5700 USD |
0.5700 USD |
| 2025-03-04 |
0.5500 USD |
14,068.5000 |
0.5700 USD |
0.5100 USD |
0.5700 USD |
0.5600 USD |
| 2025-03-03 |
0.5900 USD |
6,990.9100 |
0.6900 USD |
0.5700 USD |
0.6900 USD |
0.5700 USD |
| 2025-03-02 |
0.6700 USD |
4,108.8600 |
0.6300 USD |
0.6200 USD |
0.6800 USD |
0.6800 USD |
| 2025-03-01 |
0.6200 USD |
505.3500 |
0.6200 USD |
0.6100 USD |
0.6200 USD |
0.6200 USD |
| 2025-02-28 |
0.6100 USD |
10,356.7500 |
0.6400 USD |
0.5900 USD |
0.6400 USD |
0.6400 USD |
| 2025-02-27 |
0.6300 USD |
9,939.0800 |
0.6300 USD |
0.6100 USD |
0.6600 USD |
0.6500 USD |
| 2025-02-26 |
0.6300 USD |
9,640.5200 |
0.6200 USD |
0.6100 USD |
0.6400 USD |
0.6400 USD |
| 2025-02-25 |
0.5800 USD |
18,767.1800 |
0.5800 USD |
0.5500 USD |
0.6200 USD |
0.6200 USD |
| 2025-02-24 |
0.6600 USD |
9,333.7400 |
0.7000 USD |
0.5700 USD |
0.7000 USD |
0.5800 USD |
| 2025-02-23 |
0.7100 USD |
4,762.9400 |
0.7300 USD |
0.7000 USD |
0.7300 USD |
0.7000 USD |
| 2025-02-22 |
0.7100 USD |
5,551.2900 |
0.6900 USD |
0.6900 USD |
0.7300 USD |
0.7300 USD |
| 2025-02-21 |
0.7200 USD |
9,568.2800 |
0.7100 USD |
0.6800 USD |
0.7500 USD |
0.6800 USD |
| 2025-02-20 |
0.6900 USD |
4,715.3600 |
0.6700 USD |
0.6700 USD |
0.7000 USD |
0.7000 USD |
| 2025-02-19 |
0.6700 USD |
7,183.0800 |
0.6700 USD |
0.6500 USD |
0.6800 USD |
0.6700 USD |