Market [unlinked] / USD
Identifier on Gemini: aperlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3900 USD |
52,030.7377 |
0.4000 USD |
0.3870 USD |
0.3900 USD |
0.3900 USD |
| 2025-10-15 |
0.4000 USD |
89,923.7814 |
0.4240 USD |
0.3970 USD |
0.4010 USD |
0.3980 USD |
| 2025-10-14 |
0.4240 USD |
31,720.1728 |
0.4470 USD |
0.4000 USD |
0.4060 USD |
0.4200 USD |
| 2025-10-13 |
0.4470 USD |
67,317.5195 |
0.4290 USD |
0.4270 USD |
0.4280 USD |
0.4460 USD |
| 2025-10-12 |
0.4230 USD |
125,948.5345 |
0.3650 USD |
0.3650 USD |
0.3810 USD |
0.4230 USD |
| 2025-10-11 |
0.3610 USD |
174,265.9725 |
0.4000 USD |
0.3470 USD |
0.3600 USD |
0.3600 USD |
| 2025-10-10 |
0.5380 USD |
31,581.0211 |
0.5650 USD |
0.5420 USD |
0.5520 USD |
0.5420 USD |
| 2025-10-09 |
0.5580 USD |
13,894.4267 |
0.5790 USD |
0.5510 USD |
0.5550 USD |
0.5570 USD |
| 2025-10-08 |
0.5790 USD |
39,034.2238 |
0.5600 USD |
0.5510 USD |
0.5510 USD |
0.5820 USD |
| 2025-10-07 |
0.5600 USD |
27,481.2165 |
0.5770 USD |
0.5460 USD |
0.5550 USD |
0.5600 USD |
| 2025-10-06 |
0.5770 USD |
31,401.3472 |
0.5600 USD |
0.5580 USD |
0.5610 USD |
0.5770 USD |
| 2025-10-05 |
0.5600 USD |
9,493.9936 |
0.5650 USD |
0.5580 USD |
0.5600 USD |
0.5600 USD |
| 2025-10-04 |
0.5620 USD |
59,966.7141 |
0.5780 USD |
0.5570 USD |
0.5610 USD |
0.5620 USD |
| 2025-10-03 |
0.5780 USD |
50,361.6804 |
0.5640 USD |
0.5530 USD |
0.5550 USD |
0.5780 USD |
| 2025-10-02 |
0.5670 USD |
31,572.6840 |
0.5590 USD |
0.5500 USD |
0.5500 USD |
0.5670 USD |
| 2025-10-01 |
0.5570 USD |
65,082.7073 |
0.5320 USD |
0.5290 USD |
0.5290 USD |
0.5550 USD |
| 2025-09-30 |
0.5350 USD |
19,514.9179 |
0.5340 USD |
0.5240 USD |
0.5260 USD |
0.5350 USD |
| 2025-09-29 |
0.5310 USD |
50,538.1374 |
0.5280 USD |
0.5160 USD |
0.5190 USD |
0.5310 USD |
| 2025-09-28 |
0.5280 USD |
19,675.6270 |
0.5210 USD |
0.5080 USD |
0.5100 USD |
0.5280 USD |
| 2025-09-27 |
0.5240 USD |
21,677.8592 |
0.5280 USD |
0.5160 USD |
0.5170 USD |
0.5200 USD |
| 2025-09-26 |
0.5240 USD |
23,070.9118 |
0.5120 USD |
0.5050 USD |
0.5080 USD |
0.5260 USD |
| 2025-09-25 |
0.5120 USD |
39,802.2335 |
0.5370 USD |
0.4970 USD |
0.5070 USD |
0.5070 USD |
| 2025-09-24 |
0.5380 USD |
17,551.9017 |
0.5340 USD |
0.5240 USD |
0.5350 USD |
0.5420 USD |
| 2025-09-23 |
0.5360 USD |
32,369.1462 |
0.5350 USD |
0.5210 USD |
0.5270 USD |
0.5310 USD |
| 2025-09-22 |
0.5260 USD |
12,223.1778 |
0.5940 USD |
0.5180 USD |
0.5260 USD |
0.5260 USD |
| 2025-09-21 |
0.5920 USD |
14,817.7346 |
0.5990 USD |
0.5910 USD |
0.5920 USD |
0.5950 USD |
| 2025-09-20 |
0.5990 USD |
18,149.5264 |
0.5910 USD |
0.5890 USD |
0.5890 USD |
0.5990 USD |
| 2025-09-19 |
0.5910 USD |
7,663.6208 |
0.6110 USD |
0.5880 USD |
0.5900 USD |
0.5910 USD |
| 2025-09-18 |
0.6110 USD |
16,165.3939 |
0.6030 USD |
0.5990 USD |
0.6020 USD |
0.6110 USD |
| 2025-09-17 |
0.5910 USD |
8,037.0207 |
0.5880 USD |
0.5770 USD |
0.5790 USD |
0.5910 USD |
| 2025-09-16 |
0.5900 USD |
7,276.9134 |
0.5790 USD |
0.5730 USD |
0.5740 USD |
0.5890 USD |
| 2025-09-15 |
0.5810 USD |
53,274.4011 |
0.6020 USD |
0.5720 USD |
0.5740 USD |
0.5770 USD |
| 2025-09-14 |
0.6050 USD |
12,829.1116 |
0.6270 USD |
0.6010 USD |
0.6010 USD |
0.6050 USD |
| 2025-09-13 |
0.6240 USD |
15,783.2306 |
0.6210 USD |
0.6190 USD |
0.6230 USD |
0.6240 USD |
| 2025-09-12 |
0.6180 USD |
21,589.5517 |
0.6170 USD |
0.6050 USD |
0.6080 USD |
0.6180 USD |
| 2025-09-11 |
0.6090 USD |
10,773.6059 |
0.6110 USD |
0.5990 USD |
0.6030 USD |
0.6090 USD |
| 2025-09-10 |
0.6110 USD |
17,167.0059 |
0.6030 USD |
0.6020 USD |
0.6030 USD |
0.6110 USD |
| 2025-09-09 |
0.6010 USD |
27,918.7244 |
0.5940 USD |
0.5940 USD |
0.5950 USD |
0.6010 USD |
| 2025-09-08 |
0.5950 USD |
24,702.8204 |
0.5830 USD |
0.5830 USD |
0.5840 USD |
0.5950 USD |
| 2025-09-07 |
0.5830 USD |
27,739.3836 |
0.5710 USD |
0.5710 USD |
0.5710 USD |
0.5830 USD |
| 2025-09-06 |
0.5710 USD |
6,776.3386 |
0.5820 USD |
0.5710 USD |
0.5710 USD |
0.5710 USD |
| 2025-09-05 |
0.5820 USD |
16,803.7611 |
0.5660 USD |
0.5650 USD |
0.5660 USD |
0.5820 USD |
| 2025-09-04 |
0.5660 USD |
98,574.8810 |
0.5790 USD |
0.5570 USD |
0.5600 USD |
0.5640 USD |
| 2025-09-03 |
0.5790 USD |
9,782.4660 |
0.5750 USD |
0.5700 USD |
0.5710 USD |
0.5790 USD |
| 2025-09-02 |
0.5630 USD |
27,754.5344 |
0.5500 USD |
0.5500 USD |
0.5510 USD |
0.5630 USD |
| 2025-09-01 |
0.5440 USD |
22,197.5874 |
0.5710 USD |
0.5440 USD |
0.5440 USD |
0.5440 USD |
| 2025-08-31 |
0.5700 USD |
29,110.9915 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2025-08-30 |
0.5670 USD |
17,294.6803 |
0.5600 USD |
0.5510 USD |
0.5540 USD |
0.5670 USD |
| 2025-08-29 |
0.5600 USD |
17,693.1449 |
0.5990 USD |
0.5540 USD |
0.5580 USD |
0.5600 USD |
| 2025-08-28 |
0.5820 USD |
9,272.9207 |
0.5800 USD |
0.5770 USD |
0.5770 USD |
0.5820 USD |