Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.6250 USD |
20,391.0645 |
0.6120 USD |
0.6120 USD |
0.6150 USD |
0.6250 USD |
| 2025-06-23 |
0.6080 USD |
25,677.4697 |
0.5590 USD |
0.5590 USD |
0.5600 USD |
0.5920 USD |
| 2025-06-22 |
0.5540 USD |
26,986.5994 |
0.5730 USD |
0.5480 USD |
0.5590 USD |
0.5560 USD |
| 2025-06-21 |
0.5760 USD |
55,332.2777 |
0.6130 USD |
0.5730 USD |
0.5760 USD |
0.5760 USD |
| 2025-06-20 |
0.6210 USD |
17,138.5516 |
0.6310 USD |
0.6100 USD |
0.6150 USD |
0.6170 USD |
| 2025-06-19 |
0.6310 USD |
11,331.1418 |
0.6280 USD |
0.6240 USD |
0.6240 USD |
0.6330 USD |
| 2025-06-18 |
0.6200 USD |
58,888.2522 |
0.6520 USD |
0.6060 USD |
0.6160 USD |
0.6230 USD |
| 2025-06-17 |
0.6520 USD |
21,651.1369 |
0.6650 USD |
0.6470 USD |
0.6540 USD |
0.6520 USD |
| 2025-06-16 |
0.6860 USD |
121,838.0629 |
0.6640 USD |
0.6640 USD |
0.6650 USD |
0.6860 USD |
| 2025-06-15 |
0.6620 USD |
32,129.3008 |
0.6820 USD |
0.6590 USD |
0.6600 USD |
0.6640 USD |
| 2025-06-14 |
0.6780 USD |
36,649.7038 |
0.6740 USD |
0.6700 USD |
0.6720 USD |
0.6800 USD |
| 2025-06-13 |
0.6710 USD |
76,591.7115 |
0.6920 USD |
0.6360 USD |
0.6520 USD |
0.6680 USD |
| 2025-06-12 |
0.6910 USD |
58,600.0622 |
0.7120 USD |
0.6910 USD |
0.6940 USD |
0.6960 USD |
| 2025-06-11 |
0.7120 USD |
75,019.3700 |
0.7360 USD |
0.7060 USD |
0.7120 USD |
0.7080 USD |
| 2025-06-10 |
0.7240 USD |
37,102.2451 |
0.7270 USD |
0.7160 USD |
0.7160 USD |
0.7240 USD |
| 2025-06-09 |
0.7270 USD |
201,722.1909 |
0.7060 USD |
0.6790 USD |
0.6930 USD |
0.7210 USD |
| 2025-06-08 |
0.7010 USD |
236,401.4898 |
0.6940 USD |
0.6840 USD |
0.6940 USD |
0.7000 USD |
| 2025-06-07 |
0.6990 USD |
161,372.3095 |
0.6860 USD |
0.6800 USD |
0.6890 USD |
0.6990 USD |
| 2025-06-06 |
0.6860 USD |
376,282.0812 |
0.6650 USD |
0.6610 USD |
0.6760 USD |
0.6860 USD |
| 2025-06-05 |
0.6630 USD |
70,508.6573 |
0.7240 USD |
0.6630 USD |
0.6700 USD |
0.6630 USD |
| 2025-06-04 |
0.7180 USD |
186,733.9054 |
0.6920 USD |
0.6860 USD |
0.6920 USD |
0.7180 USD |
| 2025-06-03 |
0.6890 USD |
47,115.3815 |
0.7040 USD |
0.6800 USD |
0.6800 USD |
0.6900 USD |
| 2025-06-02 |
0.7040 USD |
156,971.7495 |
0.6470 USD |
0.6270 USD |
0.6340 USD |
0.7040 USD |
| 2025-06-01 |
0.6430 USD |
75,699.2838 |
0.6130 USD |
0.6030 USD |
0.6070 USD |
0.6390 USD |
| 2025-05-31 |
0.6120 USD |
94,076.0605 |
0.6410 USD |
0.5950 USD |
0.5990 USD |
0.6200 USD |
| 2025-05-30 |
0.6610 USD |
44,622.0915 |
0.6960 USD |
0.6610 USD |
0.6700 USD |
0.6610 USD |
| 2025-05-29 |
0.6970 USD |
54,185.7033 |
0.7160 USD |
0.6930 USD |
0.6970 USD |
0.6970 USD |
| 2025-05-28 |
0.7050 USD |
154,326.2497 |
0.6970 USD |
0.6910 USD |
0.6910 USD |
0.7010 USD |
| 2025-05-27 |
0.6970 USD |
49,240.1438 |
0.6560 USD |
0.6450 USD |
0.6450 USD |
0.6960 USD |
| 2025-05-26 |
0.6510 USD |
63,571.1108 |
0.6500 USD |
0.6480 USD |
0.6510 USD |
0.6550 USD |
| 2025-05-25 |
0.6310 USD |
149,107.4688 |
0.6360 USD |
0.6260 USD |
0.6280 USD |
0.6310 USD |
| 2025-05-24 |
0.6360 USD |
182,591.4470 |
0.6420 USD |
0.6290 USD |
0.6440 USD |
0.6460 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 |