Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
1.3150 USD |
6,986.4650 |
1.3020 USD |
1.2850 USD |
1.2890 USD |
1.3110 USD |
| 2024-06-03 |
1.3070 USD |
10,446.1090 |
1.2750 USD |
1.2640 USD |
1.2750 USD |
1.3070 USD |
| 2024-06-02 |
1.2770 USD |
24,266.7805 |
1.2880 USD |
1.2730 USD |
1.2770 USD |
1.2750 USD |
| 2024-06-01 |
1.2920 USD |
16,113.9768 |
1.2500 USD |
1.2360 USD |
1.2420 USD |
1.2920 USD |
| 2024-05-31 |
1.2510 USD |
17,318.9686 |
1.2780 USD |
1.2360 USD |
1.2490 USD |
1.2490 USD |
| 2024-05-30 |
1.2810 USD |
23,281.8239 |
1.2950 USD |
1.2550 USD |
1.2760 USD |
1.2880 USD |
| 2024-05-29 |
1.3040 USD |
68,893.4583 |
1.3180 USD |
1.2980 USD |
1.3030 USD |
1.3030 USD |
| 2024-05-28 |
1.3180 USD |
3,277.7464 |
1.3390 USD |
1.2780 USD |
1.2780 USD |
1.3130 USD |
| 2024-05-27 |
1.3390 USD |
11,247.3810 |
1.2830 USD |
1.2690 USD |
1.2740 USD |
1.3390 USD |
| 2024-05-26 |
1.2730 USD |
4,014.2969 |
1.3040 USD |
1.2590 USD |
1.2750 USD |
1.2730 USD |
| 2024-05-25 |
1.3040 USD |
5,093.4269 |
1.3180 USD |
1.3000 USD |
1.3040 USD |
1.3040 USD |
| 2024-05-24 |
1.3180 USD |
13,819.2958 |
1.2650 USD |
1.2600 USD |
1.2770 USD |
1.3180 USD |
| 2024-05-23 |
1.2650 USD |
22,521.1117 |
1.2760 USD |
1.2000 USD |
1.2370 USD |
1.2650 USD |
| 2024-05-22 |
1.2760 USD |
8,054.9922 |
1.3000 USD |
1.2600 USD |
1.2760 USD |
1.2760 USD |
| 2024-05-21 |
1.3000 USD |
10,815.6070 |
1.3000 USD |
1.2840 USD |
1.2990 USD |
1.2990 USD |
| 2024-05-20 |
1.2970 USD |
11,769.4111 |
1.1930 USD |
1.1810 USD |
1.1890 USD |
1.2940 USD |
| 2024-05-19 |
1.1940 USD |
4,745.8146 |
1.2580 USD |
1.1790 USD |
1.1810 USD |
1.1940 USD |
| 2024-05-18 |
1.2590 USD |
1,703.6484 |
1.2530 USD |
1.2310 USD |
1.2310 USD |
1.2590 USD |
| 2024-05-17 |
1.2530 USD |
2,164.2650 |
1.2060 USD |
1.1940 USD |
1.1990 USD |
1.2530 USD |
| 2024-05-16 |
1.2060 USD |
3,475.7257 |
1.2160 USD |
1.1680 USD |
1.1930 USD |
1.2020 USD |
| 2024-05-15 |
1.2170 USD |
18,422.1850 |
1.1420 USD |
1.1350 USD |
1.1350 USD |
1.2110 USD |
| 2024-05-14 |
1.1370 USD |
2,847.2085 |
1.1770 USD |
1.1380 USD |
1.1430 USD |
1.1480 USD |
| 2024-05-13 |
1.1770 USD |
40,814.6388 |
1.1980 USD |
1.1170 USD |
1.1550 USD |
1.1690 USD |
| 2024-05-12 |
1.1980 USD |
1,212.5384 |
1.2140 USD |
1.1950 USD |
1.1950 USD |
1.1980 USD |
| 2024-05-11 |
1.2160 USD |
6,826.3969 |
1.2170 USD |
1.2000 USD |
1.2140 USD |
1.2260 USD |
| 2024-05-10 |
1.2010 USD |
10,185.8907 |
1.2840 USD |
1.2010 USD |
1.2140 USD |
1.2010 USD |
| 2024-05-09 |
1.2840 USD |
2,836.2363 |
1.2130 USD |
1.2130 USD |
1.2130 USD |
1.2780 USD |
| 2024-05-08 |
1.2130 USD |
3,854.3678 |
1.2400 USD |
1.1930 USD |
1.2070 USD |
1.2130 USD |
| 2024-05-07 |
1.2370 USD |
8,885.4040 |
1.2660 USD |
1.2450 USD |
1.2490 USD |
1.2470 USD |
| 2024-05-06 |
1.2660 USD |
8,257.8281 |
1.2550 USD |
1.2500 USD |
1.2500 USD |
1.2710 USD |
| 2024-05-05 |
1.2550 USD |
2,410.0721 |
1.2400 USD |
1.2140 USD |
1.2140 USD |
1.2550 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 |