Market [unlinked] / USD
Identifier on Gemini: apegusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6500 USD |
222,373.3966 |
0.6770 USD |
0.6270 USD |
0.6370 USD |
0.6500 USD |
| 2025-05-18 |
0.6640 USD |
102,721.4343 |
0.6150 USD |
0.6150 USD |
0.6170 USD |
0.6640 USD |
| 2025-05-17 |
0.6140 USD |
10,256.6177 |
0.6090 USD |
0.5900 USD |
0.5980 USD |
0.6140 USD |
| 2025-05-16 |
0.6040 USD |
33,089.4477 |
0.6170 USD |
0.6040 USD |
0.6200 USD |
0.6040 USD |
| 2025-05-15 |
0.6250 USD |
82,215.2347 |
0.6630 USD |
0.6210 USD |
0.6250 USD |
0.6250 USD |
| 2025-05-14 |
0.6640 USD |
274,591.2838 |
0.7030 USD |
0.6640 USD |
0.6640 USD |
0.6640 USD |
| 2025-05-13 |
0.7030 USD |
75,476.7816 |
0.6720 USD |
0.6410 USD |
0.6460 USD |
0.7030 USD |
| 2025-05-12 |
0.6690 USD |
78,883.7855 |
0.6650 USD |
0.6460 USD |
0.6640 USD |
0.6690 USD |
| 2025-05-11 |
0.6590 USD |
41,957.1539 |
0.6830 USD |
0.6470 USD |
0.6470 USD |
0.6590 USD |
| 2025-05-10 |
0.6580 USD |
125,155.7462 |
0.6400 USD |
0.6400 USD |
0.6400 USD |
0.6580 USD |
| 2025-05-09 |
0.6210 USD |
199,852.2870 |
0.5610 USD |
0.5610 USD |
0.5800 USD |
0.6210 USD |
| 2025-05-08 |
0.5630 USD |
26,033.9185 |
0.4890 USD |
0.4890 USD |
0.4890 USD |
0.5630 USD |
| 2025-05-07 |
0.4890 USD |
20,107.6161 |
0.4820 USD |
0.4760 USD |
0.4790 USD |
0.4890 USD |
| 2025-05-06 |
0.4630 USD |
24,006.0415 |
0.4840 USD |
0.4630 USD |
0.4710 USD |
0.4630 USD |
| 2025-05-05 |
0.4840 USD |
26,374.4234 |
0.4850 USD |
0.4780 USD |
0.4840 USD |
0.4840 USD |
| 2025-05-04 |
0.4850 USD |
88,083.6460 |
0.5010 USD |
0.4840 USD |
0.4850 USD |
0.4850 USD |
| 2025-05-03 |
0.5070 USD |
32,292.6234 |
0.5430 USD |
0.4980 USD |
0.5040 USD |
0.5070 USD |
| 2025-05-02 |
0.5430 USD |
3,161.0704 |
0.5440 USD |
0.5330 USD |
0.5330 USD |
0.5430 USD |
| 2025-05-01 |
0.5440 USD |
17,726.0650 |
0.5320 USD |
0.5320 USD |
0.5330 USD |
0.5440 USD |
| 2025-04-30 |
0.5300 USD |
46,653.3212 |
0.5200 USD |
0.5180 USD |
0.5230 USD |
0.5310 USD |
| 2025-04-29 |
0.5260 USD |
13,016.8125 |
0.5480 USD |
0.5400 USD |
0.5400 USD |
0.5440 USD |
| 2025-04-28 |
0.5480 USD |
15,840.4574 |
0.5180 USD |
0.5110 USD |
0.5110 USD |
0.5480 USD |
| 2025-04-27 |
0.5210 USD |
28,768.7044 |
0.5500 USD |
0.5190 USD |
0.5210 USD |
0.5210 USD |
| 2025-04-26 |
0.5500 USD |
4,191.2146 |
0.5290 USD |
0.5290 USD |
0.5290 USD |
0.5510 USD |
| 2025-04-25 |
0.5290 USD |
2,943.5880 |
0.5190 USD |
0.5160 USD |
0.5190 USD |
0.5290 USD |
| 2025-04-24 |
0.5160 USD |
7,326.6636 |
0.5160 USD |
0.5050 USD |
0.5050 USD |
0.5160 USD |
| 2025-04-23 |
0.5160 USD |
80,980.5281 |
0.4920 USD |
0.4920 USD |
0.4980 USD |
0.5160 USD |
| 2025-04-22 |
0.4870 USD |
109,504.4607 |
0.4630 USD |
0.4570 USD |
0.4620 USD |
0.4870 USD |
| 2025-04-21 |
0.4680 USD |
67,744.2192 |
0.4720 USD |
0.4680 USD |
0.4680 USD |
0.4680 USD |
| 2025-04-20 |
0.4710 USD |
151,771.2971 |
0.4620 USD |
0.4570 USD |
0.4570 USD |
0.4710 USD |
| 2025-04-19 |
0.4620 USD |
33,692.1288 |
0.4300 USD |
0.4300 USD |
0.4350 USD |
0.4620 USD |
| 2025-04-18 |
0.4300 USD |
13,662.9495 |
0.4150 USD |
0.4110 USD |
0.4110 USD |
0.4300 USD |
| 2025-04-17 |
0.4150 USD |
3,145.5015 |
0.4070 USD |
0.4050 USD |
0.4120 USD |
0.4150 USD |
| 2025-04-16 |
0.4130 USD |
409,206.0896 |
0.4080 USD |
0.4030 USD |
0.4070 USD |
0.4130 USD |
| 2025-04-15 |
0.4100 USD |
319,463.9765 |
0.4200 USD |
0.4070 USD |
0.4120 USD |
0.4120 USD |
| 2025-04-14 |
0.4200 USD |
199,065.0188 |
0.4190 USD |
0.4130 USD |
0.4170 USD |
0.4200 USD |
| 2025-04-13 |
0.4190 USD |
292,341.1955 |
0.4440 USD |
0.4180 USD |
0.4230 USD |
0.4230 USD |
| 2025-04-12 |
0.4440 USD |
185,536.2979 |
0.4240 USD |
0.4210 USD |
0.4220 USD |
0.4440 USD |
| 2025-04-11 |
0.4230 USD |
1,939,488.9782 |
0.4070 USD |
0.4060 USD |
0.4090 USD |
0.4240 USD |
| 2025-04-10 |
0.4070 USD |
85,957.0769 |
0.4260 USD |
0.3970 USD |
0.3990 USD |
0.4060 USD |
| 2025-04-09 |
0.4260 USD |
89,776.0962 |
0.3880 USD |
0.3880 USD |
0.3880 USD |
0.4260 USD |