Market [unlinked] / USD
Identifier on Gemini: aperlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2103 USD |
26,005.4760 |
0.2195 USD |
0.2048 USD |
0.2079 USD |
0.2048 USD |
| 2025-12-14 |
0.2192 USD |
460.7923 |
0.2299 USD |
0.2192 USD |
0.2211 USD |
0.2192 USD |
| 2025-12-13 |
0.2339 USD |
2,218.1621 |
0.2300 USD |
0.2300 USD |
0.2302 USD |
0.2339 USD |
| 2025-12-12 |
0.2259 USD |
96,563.2663 |
0.2333 USD |
0.2198 USD |
0.2239 USD |
0.2259 USD |
| 2025-12-11 |
0.2333 USD |
5,225.9463 |
0.2384 USD |
0.2237 USD |
0.2237 USD |
0.2333 USD |
| 2025-12-10 |
0.2384 USD |
2,395.1217 |
0.2482 USD |
0.2361 USD |
0.2361 USD |
0.2384 USD |
| 2025-12-09 |
0.2654 USD |
2,237.1016 |
0.2372 USD |
0.2308 USD |
0.2308 USD |
0.2600 USD |
| 2025-12-08 |
0.2372 USD |
1,274.4800 |
0.2266 USD |
0.2266 USD |
0.2266 USD |
0.2368 USD |
| 2025-12-07 |
0.2334 USD |
1,838.3939 |
0.2375 USD |
0.2239 USD |
0.2309 USD |
0.2334 USD |
| 2025-12-06 |
0.2375 USD |
46,279.3059 |
0.2290 USD |
0.2290 USD |
0.2290 USD |
0.2375 USD |
| 2025-12-05 |
0.2240 USD |
13,509.4552 |
0.2381 USD |
0.2200 USD |
0.2229 USD |
0.2240 USD |
| 2025-12-04 |
0.2381 USD |
7,090.9810 |
0.2519 USD |
0.2374 USD |
0.2379 USD |
0.2381 USD |
| 2025-12-03 |
0.2519 USD |
4,609.4417 |
0.2461 USD |
0.2416 USD |
0.2416 USD |
0.2519 USD |
| 2025-12-02 |
0.2532 USD |
10,508.8323 |
0.2367 USD |
0.2363 USD |
0.2373 USD |
0.2529 USD |
| 2025-12-01 |
0.2402 USD |
13,404.7187 |
0.2558 USD |
0.2342 USD |
0.2342 USD |
0.2402 USD |
| 2025-11-30 |
0.2634 USD |
2,931.5584 |
0.2678 USD |
0.2628 USD |
0.2644 USD |
0.2644 USD |
| 2025-11-29 |
0.2678 USD |
3,069.0514 |
0.2709 USD |
0.2671 USD |
0.2671 USD |
0.2678 USD |
| 2025-11-28 |
0.2709 USD |
5,218.7232 |
0.2787 USD |
0.2699 USD |
0.2699 USD |
0.2709 USD |
| 2025-11-27 |
0.2777 USD |
5,463.1900 |
0.2806 USD |
0.2728 USD |
0.2728 USD |
0.2777 USD |
| 2025-11-26 |
0.2806 USD |
4,890.5052 |
0.2846 USD |
0.2688 USD |
0.2711 USD |
0.2806 USD |
| 2025-11-25 |
0.2782 USD |
3,110.1476 |
0.2899 USD |
0.2700 USD |
0.2740 USD |
0.2782 USD |
| 2025-11-24 |
0.2893 USD |
5,277.2839 |
0.2865 USD |
0.2792 USD |
0.2814 USD |
0.2893 USD |
| 2025-11-23 |
0.2848 USD |
3,478.3349 |
0.2808 USD |
0.2808 USD |
0.2808 USD |
0.2848 USD |
| 2025-11-22 |
0.2762 USD |
6,781.0663 |
0.2848 USD |
0.2762 USD |
0.2762 USD |
0.2762 USD |
| 2025-11-21 |
0.2826 USD |
5,563.6377 |
0.3120 USD |
0.2724 USD |
0.2826 USD |
0.2826 USD |
| 2025-11-20 |
0.3120 USD |
1,281.3450 |
0.3288 USD |
0.3090 USD |
0.3090 USD |
0.3090 USD |
| 2025-11-19 |
0.3230 USD |
16,050.6363 |
0.3380 USD |
0.3122 USD |
0.3168 USD |
0.3200 USD |
| 2025-11-18 |
0.3395 USD |
16,761.4220 |
0.3271 USD |
0.3200 USD |
0.3230 USD |
0.3400 USD |
| 2025-11-17 |
0.3300 USD |
2,004.7268 |
0.3460 USD |
0.3266 USD |
0.3306 USD |
0.3300 USD |
| 2025-11-16 |
0.3346 USD |
1,732.5369 |
0.3500 USD |
0.3346 USD |
0.3400 USD |
0.3346 USD |
| 2025-11-15 |
0.3589 USD |
6,008.3489 |
0.3478 USD |
0.3478 USD |
0.3499 USD |
0.3589 USD |
| 2025-11-14 |
0.3570 USD |
10,988.8746 |
0.3610 USD |
0.3430 USD |
0.3430 USD |
0.3540 USD |
| 2025-11-13 |
0.3550 USD |
15,372.4586 |
0.3720 USD |
0.3570 USD |
0.3650 USD |
0.3590 USD |
| 2025-11-12 |
0.3730 USD |
15,361.9048 |
0.3770 USD |
0.3670 USD |
0.3710 USD |
0.3730 USD |
| 2025-11-11 |
0.3790 USD |
100,561.0565 |
0.4080 USD |
0.3830 USD |
0.3880 USD |
0.3840 USD |
| 2025-11-10 |
0.3970 USD |
52,870.5853 |
0.3970 USD |
0.3840 USD |
0.3900 USD |
0.3970 USD |
| 2025-11-09 |
0.4020 USD |
14,435.5362 |
0.3930 USD |
0.3790 USD |
0.3810 USD |
0.4020 USD |
| 2025-11-08 |
0.3930 USD |
34,158.1034 |
0.4210 USD |
0.3910 USD |
0.3910 USD |
0.3930 USD |
| 2025-11-07 |
0.4170 USD |
29,921.5431 |
0.3670 USD |
0.3670 USD |
0.3670 USD |
0.4170 USD |
| 2025-11-06 |
0.3670 USD |
19,105.6041 |
0.3800 USD |
0.3570 USD |
0.3590 USD |
0.3670 USD |
| 2025-11-05 |
0.3770 USD |
43,222.3267 |
0.3520 USD |
0.3480 USD |
0.3480 USD |
0.3770 USD |
| 2025-11-04 |
0.3490 USD |
29,062.5408 |
0.3660 USD |
0.3370 USD |
0.3470 USD |
0.3450 USD |
| 2025-11-03 |
0.3600 USD |
48,436.9196 |
0.4100 USD |
0.3530 USD |
0.3700 USD |
0.3630 USD |
| 2025-11-02 |
0.4000 USD |
7,636.5088 |
0.4060 USD |
0.3980 USD |
0.4000 USD |
0.4000 USD |
| 2025-11-01 |
0.4110 USD |
27,920.8949 |
0.3970 USD |
0.3930 USD |
0.3930 USD |
0.4110 USD |
| 2025-10-31 |
0.3970 USD |
76,173.0315 |
0.3930 USD |
0.3910 USD |
0.3940 USD |
0.3970 USD |
| 2025-10-30 |
0.3910 USD |
14,674.7165 |
0.4270 USD |
0.3820 USD |
0.3820 USD |
0.3900 USD |
| 2025-10-29 |
0.4310 USD |
15,179.5811 |
0.4210 USD |
0.4110 USD |
0.4200 USD |
0.4350 USD |
| 2025-10-28 |
0.4180 USD |
161,772.2158 |
0.4440 USD |
0.4140 USD |
0.4190 USD |
0.4180 USD |
| 2025-10-27 |
0.4410 USD |
54,534.9808 |
0.4490 USD |
0.4330 USD |
0.4330 USD |
0.4410 USD |