Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.6530 USD |
95,774.1842 |
0.6420 USD |
0.6290 USD |
0.6440 USD |
0.6530 USD |
| 2025-05-23 |
0.6550 USD |
133,843.1117 |
0.7040 USD |
0.6560 USD |
0.6670 USD |
0.6570 USD |
| 2025-05-22 |
0.7000 USD |
5,206.2362 |
0.6830 USD |
0.6830 USD |
0.6940 USD |
0.7000 USD |
| 2025-05-21 |
0.6740 USD |
20,374.4994 |
0.6530 USD |
0.6530 USD |
0.6610 USD |
0.6740 USD |
| 2025-05-20 |
0.6610 USD |
33,940.3687 |
0.6500 USD |
0.6270 USD |
0.6330 USD |
0.6550 USD |
| 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 |
0.6100 USD |
17,381.0617 |
0.6170 USD |
0.6170 USD |
0.6200 USD |
0.6200 USD |
| 2025-05-15 |
0.6250 USD |
82,215.2347 |
0.6630 USD |
0.6210 USD |
0.6280 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 |
0.6720 USD |
80,046.1170 |
0.6650 USD |
0.6460 USD |
0.6640 USD |
0.6740 USD |
| 2025-05-11 |
0.6610 USD |
42,620.3329 |
0.6830 USD |
0.6470 USD |
0.6470 USD |
0.6610 USD |
| 2025-05-10 |
0.6780 USD |
126,534.0428 |
0.6400 USD |
0.6400 USD |
0.6400 USD |
0.6710 USD |
| 2025-05-09 |
0.6290 USD |
200,266.1067 |
0.5610 USD |
0.5610 USD |
0.5800 USD |
0.6330 USD |
| 2025-05-08 |
0.5610 USD |
29,925.7197 |
0.4890 USD |
0.4890 USD |
0.4890 USD |
0.5610 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 |
23,901.0202 |
0.4840 USD |
0.4700 USD |
0.4710 USD |
0.4790 USD |
| 2025-05-05 |
0.4840 USD |
17,321.6334 |
0.4850 USD |
0.4780 USD |
0.4860 USD |
0.4810 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 |
0.5320 USD |
46,791.4788 |
0.5200 USD |
0.5180 USD |
0.5230 USD |
0.5320 USD |
| 2025-04-29 |
0.5440 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 |
0.5510 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 |
0.5180 USD |
7,354.8621 |
0.5160 USD |
0.5050 USD |
0.5050 USD |
0.5180 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 |
0.4920 USD |
108,815.8718 |
0.4630 USD |
0.4570 USD |
0.4620 USD |
0.4910 USD |
| 2025-04-21 |
0.4630 USD |
67,744.2192 |
0.4720 USD |
0.4680 USD |
0.4680 USD |
0.4680 USD |
| 2025-04-20 |
0.4710 USD |
151,874.7740 |
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 |
406,938.3325 |
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 |
0.4220 USD |
197,875.0188 |
0.4190 USD |
0.4130 USD |
0.4170 USD |
0.4220 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 |
0.4240 USD |
1,939,488.9782 |
0.4070 USD |
0.4060 USD |
0.4090 USD |
0.4240 USD |
| 2025-04-10 |
0.4050 USD |
77,329.9256 |
0.4260 USD |
0.3970 USD |
0.3990 USD |
0.4060 USD |
| 2025-04-09 |
0.4260 USD |
116,864.3311 |
0.3770 USD |
0.3630 USD |
0.3770 USD |
0.4260 USD |
| 2025-04-08 |
0.3770 USD |
47,426.8661 |
0.4040 USD |
0.3770 USD |
0.3840 USD |
0.3770 USD |
| 2025-04-07 |
0.4040 USD |
178,683.0969 |
0.3930 USD |
0.3540 USD |
0.3770 USD |
0.4040 USD |
| 2025-04-06 |
0.3900 USD |
53,732.1063 |
0.4420 USD |
0.3900 USD |
0.4070 USD |
0.3900 USD |
| 2025-04-05 |
0.4350 USD |
61,859.7179 |
0.4470 USD |
0.4350 USD |
0.4350 USD |
0.4350 USD |