Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.7760 USD |
1,759.5190 |
0.7950 USD |
0.7800 USD |
0.7860 USD |
0.7860 USD |
| 2024-07-23 |
0.7860 USD |
24,223.0240 |
0.8100 USD |
0.7800 USD |
0.7860 USD |
0.7940 USD |
| 2024-07-22 |
0.8100 USD |
5,659.7759 |
0.8610 USD |
0.8160 USD |
0.8270 USD |
0.8160 USD |
| 2024-07-21 |
0.8650 USD |
4,276.2449 |
0.8400 USD |
0.8100 USD |
0.8310 USD |
0.8650 USD |
| 2024-07-20 |
0.8400 USD |
11,797.4228 |
0.8270 USD |
0.8200 USD |
0.8220 USD |
0.8400 USD |
| 2024-07-19 |
0.8270 USD |
6,449.9507 |
0.8070 USD |
0.7920 USD |
0.8010 USD |
0.8370 USD |
| 2024-07-18 |
0.8070 USD |
4,889.1786 |
0.8160 USD |
0.7850 USD |
0.7880 USD |
0.8070 USD |
| 2024-07-17 |
0.8270 USD |
2,190.4288 |
0.8110 USD |
0.8110 USD |
0.8190 USD |
0.8270 USD |
| 2024-07-16 |
0.8110 USD |
3,183.9863 |
0.8090 USD |
0.7710 USD |
0.7800 USD |
0.8110 USD |
| 2024-07-15 |
0.8010 USD |
4,710.2282 |
0.7620 USD |
0.7510 USD |
0.7550 USD |
0.8010 USD |
| 2024-07-14 |
0.7590 USD |
1,475.5324 |
0.7470 USD |
0.7280 USD |
0.7300 USD |
0.7590 USD |
| 2024-07-13 |
0.7470 USD |
2,000.7571 |
0.7220 USD |
0.7220 USD |
0.7220 USD |
0.7420 USD |
| 2024-07-12 |
0.7220 USD |
12,065.3536 |
0.7120 USD |
0.7070 USD |
0.7120 USD |
0.7220 USD |
| 2024-07-11 |
0.7190 USD |
5,918.0672 |
0.7250 USD |
0.7170 USD |
0.7220 USD |
0.7170 USD |
| 2024-07-10 |
0.7270 USD |
1,939.5442 |
0.7250 USD |
0.7170 USD |
0.7210 USD |
0.7210 USD |
| 2024-07-09 |
0.7250 USD |
5,517.7444 |
0.7220 USD |
0.7060 USD |
0.7140 USD |
0.7250 USD |
| 2024-07-08 |
0.7220 USD |
7,045.8913 |
0.6960 USD |
0.6660 USD |
0.6770 USD |
0.7220 USD |
| 2024-07-07 |
0.7060 USD |
10,632.5418 |
0.7620 USD |
0.7060 USD |
0.7170 USD |
0.7060 USD |
| 2024-07-06 |
0.7620 USD |
7,713.7776 |
0.7120 USD |
0.7080 USD |
0.7150 USD |
0.7620 USD |
| 2024-07-05 |
0.7120 USD |
65,397.2522 |
0.7760 USD |
0.6670 USD |
0.6670 USD |
0.7120 USD |
| 2024-07-04 |
0.8000 USD |
14,229.6936 |
0.8900 USD |
0.8000 USD |
0.8060 USD |
0.8000 USD |
| 2024-07-03 |
0.8910 USD |
3,553.7074 |
0.9310 USD |
0.8810 USD |
0.8850 USD |
0.8930 USD |
| 2024-07-02 |
0.9310 USD |
3,031.7758 |
0.9160 USD |
0.8990 USD |
0.9150 USD |
0.9310 USD |
| 2024-07-01 |
0.9190 USD |
2,124.2544 |
0.9830 USD |
0.9400 USD |
0.9400 USD |
0.9420 USD |
| 2024-06-30 |
0.9860 USD |
12,674.2059 |
0.9910 USD |
0.9380 USD |
0.9400 USD |
0.9900 USD |
| 2024-06-29 |
0.9910 USD |
11,450.1272 |
0.9670 USD |
0.9430 USD |
0.9460 USD |
0.9910 USD |
| 2024-06-28 |
0.9670 USD |
8,707.1845 |
0.9720 USD |
0.9620 USD |
0.9670 USD |
0.9670 USD |
| 2024-06-27 |
0.9720 USD |
13,469.8900 |
0.9720 USD |
0.9540 USD |
0.9540 USD |
0.9740 USD |
| 2024-06-26 |
0.9720 USD |
15,699.5020 |
0.9790 USD |
0.9500 USD |
0.9560 USD |
0.9710 USD |
| 2024-06-25 |
0.9790 USD |
4,091.7853 |
0.9500 USD |
0.9500 USD |
0.9580 USD |
0.9770 USD |
| 2024-06-24 |
0.9500 USD |
13,367.6591 |
0.9010 USD |
0.8440 USD |
0.8850 USD |
0.9450 USD |
| 2024-06-23 |
0.9180 USD |
5,089.7669 |
0.9270 USD |
0.9010 USD |
0.9080 USD |
0.9180 USD |
| 2024-06-22 |
0.9270 USD |
913.1751 |
0.9420 USD |
0.9110 USD |
0.9110 USD |
0.9270 USD |
| 2024-06-21 |
0.9320 USD |
7,374.3152 |
0.9120 USD |
0.8990 USD |
0.9100 USD |
0.9320 USD |
| 2024-06-20 |
0.9190 USD |
10,534.5311 |
0.9250 USD |
0.9030 USD |
0.9190 USD |
0.9200 USD |
| 2024-06-19 |
0.9250 USD |
5,747.2468 |
0.9160 USD |
0.9050 USD |
0.9100 USD |
0.9250 USD |
| 2024-06-18 |
0.9160 USD |
29,915.1361 |
1.0270 USD |
0.8720 USD |
0.8780 USD |
0.9160 USD |
| 2024-06-17 |
1.0270 USD |
22,488.8704 |
1.0790 USD |
0.9930 USD |
1.0230 USD |
1.0270 USD |
| 2024-06-16 |
1.0790 USD |
6,377.1710 |
1.0460 USD |
1.0320 USD |
1.0370 USD |
1.0600 USD |
| 2024-06-15 |
1.0460 USD |
16,646.0051 |
1.0130 USD |
1.0130 USD |
1.0130 USD |
1.0420 USD |
| 2024-06-14 |
1.0130 USD |
33,983.1188 |
1.0660 USD |
0.9940 USD |
1.0010 USD |
1.0160 USD |
| 2024-06-13 |
1.0660 USD |
3,227.7600 |
1.1190 USD |
1.0570 USD |
1.0710 USD |
1.0720 USD |
| 2024-06-12 |
1.1190 USD |
3,944.0020 |
1.0870 USD |
1.0700 USD |
1.0820 USD |
1.1160 USD |
| 2024-06-11 |
1.0870 USD |
16,921.3653 |
1.1330 USD |
1.0480 USD |
1.0760 USD |
1.0870 USD |
| 2024-06-10 |
1.1310 USD |
37,363.8342 |
1.1240 USD |
1.1160 USD |
1.1280 USD |
1.1320 USD |
| 2024-06-09 |
1.1680 USD |
5,515.2893 |
1.1230 USD |
1.1070 USD |
1.1120 USD |
1.1590 USD |
| 2024-06-08 |
1.1230 USD |
2,733.3534 |
1.1960 USD |
1.1170 USD |
1.1380 USD |
1.1230 USD |
| 2024-06-07 |
1.1910 USD |
39,110.6620 |
1.3220 USD |
1.1030 USD |
1.1870 USD |
1.1910 USD |
| 2024-06-06 |
1.3220 USD |
9,475.5522 |
1.3600 USD |
1.3120 USD |
1.3210 USD |
1.3240 USD |
| 2024-06-05 |
1.3550 USD |
8,312.7755 |
1.3180 USD |
1.3140 USD |
1.3200 USD |
1.3420 USD |