Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.2780 USD |
2,199.3092 |
1.2400 USD |
1.2140 USD |
1.2140 USD |
1.2780 USD |
| 2024-05-04 |
1.2400 USD |
3,317.1477 |
1.2450 USD |
1.2370 USD |
1.2410 USD |
1.2390 USD |
| 2024-05-03 |
1.2470 USD |
4,550.4471 |
1.2080 USD |
1.2030 USD |
1.2080 USD |
1.2510 USD |
| 2024-05-02 |
1.2070 USD |
4,075.9271 |
1.1640 USD |
1.1570 USD |
1.1570 USD |
1.2070 USD |
| 2024-05-01 |
1.1640 USD |
15,434.1146 |
1.1690 USD |
1.0980 USD |
1.1170 USD |
1.1640 USD |
| 2024-04-30 |
1.1490 USD |
4,731.6603 |
1.2150 USD |
1.1380 USD |
1.1420 USD |
1.1490 USD |
| 2024-04-29 |
1.2150 USD |
3,575.3313 |
1.2780 USD |
1.2070 USD |
1.2180 USD |
1.2070 USD |
| 2024-04-28 |
1.3090 USD |
1,978.5451 |
1.2720 USD |
1.2720 USD |
1.2970 USD |
1.3090 USD |
| 2024-04-27 |
1.2670 USD |
1,913.3431 |
1.3850 USD |
1.2220 USD |
1.2310 USD |
1.2670 USD |
| 2024-04-26 |
1.3910 USD |
5,826.5685 |
1.2700 USD |
1.2490 USD |
1.2590 USD |
1.3570 USD |
| 2024-04-25 |
1.2740 USD |
2,988.9013 |
1.2430 USD |
1.2190 USD |
1.2220 USD |
1.2830 USD |
| 2024-04-24 |
1.2430 USD |
5,212.8202 |
1.3130 USD |
1.2540 USD |
1.2610 USD |
1.2610 USD |
| 2024-04-23 |
1.3060 USD |
2,381.3972 |
1.3580 USD |
1.3100 USD |
1.3130 USD |
1.3130 USD |
| 2024-04-22 |
1.3580 USD |
7,045.0486 |
1.2900 USD |
1.2750 USD |
1.2910 USD |
1.3580 USD |
| 2024-04-21 |
1.2900 USD |
3,083.2063 |
1.3150 USD |
1.2560 USD |
1.2690 USD |
1.2830 USD |
| 2024-04-20 |
1.3160 USD |
5,292.2701 |
1.2100 USD |
1.2100 USD |
1.2100 USD |
1.3160 USD |
| 2024-04-19 |
1.2100 USD |
3,238.2118 |
1.2580 USD |
1.1640 USD |
1.1830 USD |
1.2310 USD |
| 2024-04-18 |
1.2580 USD |
11,513.0831 |
1.1930 USD |
1.1680 USD |
1.1850 USD |
1.2580 USD |
| 2024-04-17 |
1.1920 USD |
23,794.7062 |
1.2040 USD |
1.1380 USD |
1.1650 USD |
1.1940 USD |
| 2024-04-16 |
1.2100 USD |
3,066.1106 |
1.1810 USD |
1.1370 USD |
1.1500 USD |
1.2110 USD |
| 2024-04-15 |
1.1910 USD |
34,267.3813 |
1.2280 USD |
1.1510 USD |
1.1700 USD |
1.1790 USD |
| 2024-04-14 |
1.2320 USD |
47,241.4685 |
1.1570 USD |
1.1100 USD |
1.1150 USD |
1.2290 USD |
| 2024-04-13 |
1.1560 USD |
36,988.4984 |
1.3080 USD |
1.0170 USD |
1.1570 USD |
1.1460 USD |
| 2024-04-12 |
1.3080 USD |
45,768.4670 |
1.6190 USD |
1.2460 USD |
1.2940 USD |
1.2920 USD |
| 2024-04-11 |
1.6220 USD |
14,264.4460 |
1.6600 USD |
1.6000 USD |
1.6250 USD |
1.6000 USD |
| 2024-04-10 |
1.6750 USD |
17,324.8429 |
1.6830 USD |
1.5870 USD |
1.6200 USD |
1.6160 USD |
| 2024-04-09 |
1.7050 USD |
20,499.4463 |
1.8110 USD |
1.6840 USD |
1.6900 USD |
1.7050 USD |
| 2024-04-08 |
1.7740 USD |
9,404.3646 |
1.7000 USD |
1.6810 USD |
1.6810 USD |
1.7800 USD |
| 2024-04-07 |
1.7000 USD |
7,141.1527 |
1.7050 USD |
1.6960 USD |
1.7000 USD |
1.7000 USD |
| 2024-04-06 |
1.7010 USD |
7,554.8861 |
1.6650 USD |
1.6650 USD |
1.6840 USD |
1.7010 USD |
| 2024-04-05 |
1.6800 USD |
13,717.3412 |
1.6900 USD |
1.6050 USD |
1.6210 USD |
1.6800 USD |
| 2024-04-04 |
1.6900 USD |
8,485.3840 |
1.6800 USD |
1.6460 USD |
1.6730 USD |
1.6900 USD |
| 2024-04-03 |
1.6760 USD |
5,851.1311 |
1.7220 USD |
1.6610 USD |
1.6760 USD |
1.6760 USD |
| 2024-04-02 |
1.7420 USD |
34,322.8851 |
1.8780 USD |
1.6720 USD |
1.7320 USD |
1.7420 USD |
| 2024-04-01 |
1.8780 USD |
9,015.9749 |
1.9980 USD |
1.8410 USD |
1.8560 USD |
1.8780 USD |
| 2024-03-31 |
1.9980 USD |
12,799.1110 |
1.9700 USD |
1.9700 USD |
1.9800 USD |
1.9900 USD |
| 2024-03-30 |
1.9700 USD |
4,743.4392 |
2.0140 USD |
1.9720 USD |
1.9850 USD |
1.9850 USD |
| 2024-03-29 |
2.0140 USD |
4,470.8949 |
2.0500 USD |
1.9830 USD |
2.0040 USD |
1.9930 USD |
| 2024-03-28 |
2.0500 USD |
7,615.9872 |
2.0000 USD |
1.9610 USD |
1.9840 USD |
2.0270 USD |
| 2024-03-27 |
2.0000 USD |
13,738.7692 |
2.0690 USD |
1.9620 USD |
1.9880 USD |
2.0000 USD |
| 2024-03-26 |
2.0690 USD |
13,440.4284 |
2.0580 USD |
2.0230 USD |
2.0410 USD |
2.0660 USD |
| 2024-03-25 |
2.0470 USD |
10,812.3241 |
1.9800 USD |
1.9780 USD |
1.9930 USD |
2.0470 USD |
| 2024-03-24 |
1.9790 USD |
1,299.0315 |
1.9060 USD |
1.8790 USD |
1.8790 USD |
1.9790 USD |
| 2024-03-23 |
1.9130 USD |
9,982.2417 |
1.8530 USD |
1.8530 USD |
1.8600 USD |
1.9200 USD |
| 2024-03-22 |
1.8270 USD |
4,675.3392 |
1.8990 USD |
1.8200 USD |
1.8400 USD |
1.8200 USD |
| 2024-03-21 |
1.8990 USD |
6,690.1084 |
1.9270 USD |
1.8500 USD |
1.9000 USD |
1.8990 USD |
| 2024-03-20 |
1.9270 USD |
45,001.7982 |
1.7950 USD |
1.7090 USD |
1.7500 USD |
1.9290 USD |
| 2024-03-19 |
1.7950 USD |
57,122.5439 |
1.9850 USD |
1.7770 USD |
1.8180 USD |
1.7770 USD |
| 2024-03-18 |
1.9850 USD |
11,857.8579 |
2.1080 USD |
1.9690 USD |
1.9910 USD |
1.9850 USD |
| 2024-03-17 |
2.0910 USD |
31,537.3114 |
2.0730 USD |
1.9500 USD |
2.0230 USD |
2.0980 USD |