Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.6800 USD |
7,977.6900 |
0.7100 USD |
0.6600 USD |
0.7100 USD |
0.6600 USD |
| 2025-02-17 |
0.7200 USD |
6,383.0300 |
0.7200 USD |
0.7000 USD |
0.7500 USD |
0.7200 USD |
| 2025-02-16 |
0.7200 USD |
5,031.8100 |
0.7200 USD |
0.7100 USD |
0.7300 USD |
0.7200 USD |
| 2025-02-15 |
0.7300 USD |
4,500.6100 |
0.7400 USD |
0.7100 USD |
0.7400 USD |
0.7100 USD |
| 2025-02-14 |
0.7500 USD |
7,204.2400 |
0.7400 USD |
0.7300 USD |
0.7800 USD |
0.7500 USD |
| 2025-02-13 |
0.7400 USD |
8,381.2400 |
0.7500 USD |
0.7200 USD |
0.7700 USD |
0.7300 USD |
| 2025-02-12 |
0.7200 USD |
9,356.2600 |
0.7100 USD |
0.6900 USD |
0.7600 USD |
0.7500 USD |
| 2025-02-11 |
0.7400 USD |
16,988.4100 |
0.7200 USD |
0.7000 USD |
0.7600 USD |
0.7100 USD |
| 2025-02-10 |
0.7100 USD |
12,041.3300 |
0.7000 USD |
0.6600 USD |
0.7200 USD |
0.7200 USD |
| 2025-02-09 |
0.6800 USD |
9,014.2600 |
0.6800 USD |
0.6500 USD |
0.7000 USD |
0.6800 USD |
| 2025-02-08 |
0.6700 USD |
5,685.7100 |
0.6500 USD |
0.6500 USD |
0.6900 USD |
0.6900 USD |
| 2025-02-07 |
0.6700 USD |
14,521.9400 |
0.6400 USD |
0.6300 USD |
0.7000 USD |
0.6400 USD |
| 2025-02-06 |
0.6700 USD |
13,828.7900 |
0.6900 USD |
0.6400 USD |
0.7000 USD |
0.6400 USD |
| 2025-02-05 |
0.6900 USD |
964,475.5400 |
0.7000 USD |
0.6800 USD |
0.7200 USD |
0.6800 USD |
| 2025-02-04 |
0.7100 USD |
33,878.2300 |
0.7600 USD |
0.6600 USD |
0.7600 USD |
0.6900 USD |
| 2025-02-03 |
0.6700 USD |
51,348.5600 |
0.7500 USD |
0.5400 USD |
0.7600 USD |
0.7500 USD |
| 2025-02-02 |
0.8200 USD |
28,479.4400 |
0.9200 USD |
0.7100 USD |
0.9200 USD |
0.7200 USD |
| 2025-02-01 |
0.9900 USD |
16,908.1200 |
1.0100 USD |
0.9100 USD |
1.0400 USD |
0.9100 USD |
| 2025-01-31 |
0.9900 USD |
18,123.3200 |
0.9700 USD |
0.9500 USD |
1.0200 USD |
1.0000 USD |
| 2025-01-30 |
0.9600 USD |
14,369.3600 |
0.9200 USD |
0.9100 USD |
0.9800 USD |
0.9700 USD |
| 2025-01-29 |
0.9100 USD |
18,919.0900 |
0.8600 USD |
0.8600 USD |
0.9500 USD |
0.9400 USD |
| 2025-01-28 |
0.9100 USD |
21,610.4500 |
0.9500 USD |
0.8600 USD |
0.9600 USD |
0.8700 USD |
| 2025-01-27 |
0.9200 USD |
31,934.5700 |
0.9700 USD |
0.8700 USD |
0.9900 USD |
0.9400 USD |
| 2025-01-26 |
1.0000 USD |
10,674.1600 |
0.9900 USD |
0.9800 USD |
1.0200 USD |
1.0100 USD |
| 2025-01-25 |
1.0000 USD |
14,618.3800 |
0.9900 USD |
0.9700 USD |
1.0200 USD |
0.9900 USD |
| 2025-01-24 |
1.0200 USD |
26,495.3600 |
1.0200 USD |
0.9800 USD |
1.0500 USD |
0.9900 USD |
| 2025-01-23 |
1.0000 USD |
26,482.1500 |
1.0200 USD |
0.9800 USD |
1.0300 USD |
1.0200 USD |
| 2025-01-22 |
1.0400 USD |
23,625.5800 |
1.0300 USD |
1.0200 USD |
1.0600 USD |
1.0200 USD |
| 2025-01-21 |
0.9900 USD |
33,273.4000 |
1.0000 USD |
0.9500 USD |
1.0500 USD |
1.0300 USD |
| 2025-01-20 |
0.9900 USD |
63,962.1500 |
0.9800 USD |
0.9200 USD |
1.0600 USD |
1.0000 USD |
| 2025-01-19 |
1.0600 USD |
44,314.1500 |
1.1000 USD |
0.9700 USD |
1.1300 USD |
0.9800 USD |
| 2025-01-18 |
1.1100 USD |
31,917.7600 |
1.2000 USD |
1.0800 USD |
1.2100 USD |
1.0900 USD |
| 2025-01-17 |
1.1700 USD |
13,682.4100 |
1.1100 USD |
1.1000 USD |
1.2100 USD |
1.2100 USD |
| 2025-01-16 |
1.1200 USD |
26,276.9900 |
1.1400 USD |
1.0900 USD |
1.1500 USD |
1.1000 USD |
| 2025-01-15 |
1.0800 USD |
37,809.6500 |
1.0700 USD |
1.0400 USD |
1.1400 USD |
1.1400 USD |
| 2025-01-14 |
1.0500 USD |
29,922.6300 |
1.0300 USD |
1.0200 USD |
1.0800 USD |
1.0800 USD |
| 2025-01-13 |
1.0400 USD |
24,756.5600 |
1.1100 USD |
0.9700 USD |
1.1200 USD |
1.0300 USD |
| 2025-01-12 |
1.1100 USD |
8,640.2200 |
1.1200 USD |
1.0900 USD |
1.1200 USD |
1.0900 USD |
| 2025-01-11 |
1.1200 USD |
18,823.2500 |
1.1300 USD |
1.1100 USD |
1.1400 USD |
1.1400 USD |
| 2025-01-10 |
1.1100 USD |
19,836.4100 |
1.0900 USD |
1.0900 USD |
1.1300 USD |
1.1300 USD |
| 2025-01-09 |
1.0900 USD |
28,749.2800 |
1.1300 USD |
1.0600 USD |
1.1400 USD |
1.0900 USD |
| 2025-01-08 |
1.1200 USD |
46,159.8500 |
1.1900 USD |
1.0700 USD |
1.2000 USD |
1.1200 USD |
| 2025-01-07 |
1.3000 USD |
14,745.3800 |
1.3500 USD |
1.2000 USD |
1.3600 USD |
1.2000 USD |
| 2025-01-06 |
1.3600 USD |
26,830.9000 |
1.3500 USD |
1.3300 USD |
1.3900 USD |
1.3600 USD |
| 2025-01-05 |
1.3400 USD |
15,226.1200 |
1.3500 USD |
1.3100 USD |
1.3600 USD |
1.3600 USD |
| 2025-01-04 |
1.3600 USD |
13,336.7600 |
1.3700 USD |
1.3300 USD |
1.3900 USD |
1.3500 USD |
| 2025-01-03 |
1.3000 USD |
47,845.1800 |
1.2500 USD |
1.2400 USD |
1.3800 USD |
1.3600 USD |
| 2025-01-02 |
1.2600 USD |
27,169.0800 |
1.2500 USD |
1.2400 USD |
1.2900 USD |
1.2600 USD |
| 2025-01-01 |
1.2200 USD |
21,772.7100 |
1.2100 USD |
1.1700 USD |
1.2400 USD |
1.2400 USD |
| 2024-12-31 |
1.2200 USD |
20,369.2000 |
1.2100 USD |
1.1900 USD |
1.2500 USD |
1.2100 USD |