Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2200 USD |
12,659.5313 |
0.2381 USD |
0.2225 USD |
0.2229 USD |
0.2225 USD |
| 2025-12-04 |
0.2379 USD |
5,453.2420 |
0.2519 USD |
0.2379 USD |
0.2379 USD |
0.2379 USD |
| 2025-12-03 |
0.2421 USD |
2,784.2948 |
0.2461 USD |
0.2416 USD |
0.2416 USD |
0.2421 USD |
| 2025-12-02 |
0.2491 USD |
11,020.4730 |
0.2367 USD |
0.2363 USD |
0.2373 USD |
0.2491 USD |
| 2025-12-01 |
0.2367 USD |
13,912.8251 |
0.2558 USD |
0.2342 USD |
0.2342 USD |
0.2367 USD |
| 2025-11-30 |
0.2644 USD |
2,931.5584 |
0.2678 USD |
0.2628 USD |
0.2644 USD |
0.2644 USD |
| 2025-11-29 |
0.2695 USD |
3,062.1013 |
0.2709 USD |
0.2671 USD |
0.2671 USD |
0.2695 USD |
| 2025-11-28 |
0.2709 USD |
5,214.6172 |
0.2787 USD |
0.2699 USD |
0.2699 USD |
0.2721 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 |
0.2849 USD |
4,861.9352 |
0.2846 USD |
0.2688 USD |
0.2711 USD |
0.2849 USD |
| 2025-11-25 |
0.2846 USD |
3,641.6420 |
0.2899 USD |
0.2700 USD |
0.2740 USD |
0.2827 USD |
| 2025-11-24 |
0.2899 USD |
5,291.0839 |
0.2865 USD |
0.2792 USD |
0.2814 USD |
0.2899 USD |
| 2025-11-23 |
0.2862 USD |
4,336.4955 |
0.2808 USD |
0.2808 USD |
0.2808 USD |
0.2862 USD |
| 2025-11-22 |
0.2762 USD |
6,781.0663 |
0.2848 USD |
0.2762 USD |
0.2765 USD |
0.2762 USD |
| 2025-11-21 |
0.2891 USD |
5,315.9976 |
0.3120 USD |
0.2724 USD |
0.2840 USD |
0.2891 USD |
| 2025-11-20 |
0.3090 USD |
1,280.6768 |
0.3288 USD |
0.3090 USD |
0.3100 USD |
0.3090 USD |
| 2025-11-19 |
0.3154 USD |
14,715.8982 |
0.3380 USD |
0.3122 USD |
0.3170 USD |
0.3122 USD |
| 2025-11-18 |
0.3400 USD |
15,110.2098 |
0.3271 USD |
0.3200 USD |
0.3230 USD |
0.3414 USD |
| 2025-11-17 |
0.3287 USD |
1,886.3215 |
0.3460 USD |
0.3266 USD |
0.3307 USD |
0.3280 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 |
0.3500 USD |
6,488.1344 |
0.3478 USD |
0.3478 USD |
0.3499 USD |
0.3500 USD |
| 2025-11-14 |
0.3610 USD |
9,071.3486 |
0.3610 USD |
0.3430 USD |
0.3430 USD |
0.3610 USD |
| 2025-11-13 |
0.3560 USD |
16,542.2130 |
0.3720 USD |
0.3480 USD |
0.3500 USD |
0.3490 USD |
| 2025-11-12 |
0.3670 USD |
12,496.6854 |
0.3770 USD |
0.3700 USD |
0.3710 USD |
0.3710 USD |
| 2025-11-11 |
0.3800 USD |
101,113.4160 |
0.4080 USD |
0.3780 USD |
0.3810 USD |
0.3780 USD |
| 2025-11-10 |
0.3930 USD |
49,686.7539 |
0.3970 USD |
0.3840 USD |
0.3900 USD |
0.3930 USD |
| 2025-11-09 |
0.3970 USD |
14,435.5362 |
0.3930 USD |
0.3790 USD |
0.3810 USD |
0.4020 USD |
| 2025-11-08 |
0.3930 USD |
34,151.0209 |
0.4210 USD |
0.3910 USD |
0.3910 USD |
0.3960 USD |
| 2025-11-07 |
0.4130 USD |
20,293.2331 |
0.3670 USD |
0.3670 USD |
0.3670 USD |
0.4130 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 |
0.3800 USD |
17,448.6583 |
0.3520 USD |
0.3480 USD |
0.3480 USD |
0.3720 USD |
| 2025-11-04 |
0.3470 USD |
20,269.3675 |
0.3660 USD |
0.3500 USD |
0.3540 USD |
0.3520 USD |
| 2025-11-03 |
0.3660 USD |
53,330.6995 |
0.4100 USD |
0.3530 USD |
0.3660 USD |
0.3620 USD |
| 2025-11-02 |
0.4100 USD |
8,363.1203 |
0.4060 USD |
0.3980 USD |
0.4000 USD |
0.4060 USD |
| 2025-11-01 |
0.4110 USD |
25,110.4150 |
0.3970 USD |
0.3930 USD |
0.3930 USD |
0.4110 USD |
| 2025-10-31 |
0.3970 USD |
76,153.3781 |
0.3930 USD |
0.3910 USD |
0.3940 USD |
0.3970 USD |
| 2025-10-30 |
0.3890 USD |
13,955.0996 |
0.4270 USD |
0.3820 USD |
0.3820 USD |
0.3890 USD |
| 2025-10-29 |
0.4350 USD |
15,179.5811 |
0.4210 USD |
0.4110 USD |
0.4200 USD |
0.4350 USD |
| 2025-10-28 |
0.4180 USD |
159,915.8420 |
0.4440 USD |
0.4140 USD |
0.4310 USD |
0.4190 USD |
| 2025-10-27 |
0.4460 USD |
59,440.1416 |
0.4490 USD |
0.4330 USD |
0.4330 USD |
0.4470 USD |
| 2025-10-26 |
0.4460 USD |
13,687.7154 |
0.4480 USD |
0.4360 USD |
0.4360 USD |
0.4440 USD |
| 2025-10-25 |
0.4480 USD |
73,094.9382 |
0.4830 USD |
0.4400 USD |
0.4400 USD |
0.4520 USD |
| 2025-10-24 |
0.4790 USD |
351,561.5309 |
0.4320 USD |
0.4320 USD |
0.4460 USD |
0.4810 USD |
| 2025-10-23 |
0.4270 USD |
29,566.4881 |
0.3840 USD |
0.3840 USD |
0.3840 USD |
0.4270 USD |
| 2025-10-22 |
0.3940 USD |
44,936.5325 |
0.4090 USD |
0.3830 USD |
0.3890 USD |
0.3940 USD |
| 2025-10-21 |
0.4090 USD |
33,416.2176 |
0.4070 USD |
0.3890 USD |
0.3920 USD |
0.4090 USD |
| 2025-10-20 |
0.4110 USD |
71,781.3976 |
0.4040 USD |
0.3930 USD |
0.3970 USD |
0.4110 USD |
| 2025-10-19 |
0.4040 USD |
4,413.3871 |
0.3850 USD |
0.3830 USD |
0.3850 USD |
0.4040 USD |
| 2025-10-18 |
0.3880 USD |
8,690.1634 |
0.3860 USD |
0.3800 USD |
0.3800 USD |
0.3800 USD |
| 2025-10-17 |
0.3860 USD |
51,957.2758 |
0.3900 USD |
0.3720 USD |
0.3770 USD |
0.3860 USD |