Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
1.4010 USD |
40,927.6446 |
1.4380 USD |
1.3450 USD |
1.3560 USD |
1.4030 USD |
| 2024-01-05 |
1.4350 USD |
27,091.2937 |
1.5070 USD |
1.3800 USD |
1.4130 USD |
1.4130 USD |
| 2024-01-04 |
1.5070 USD |
21,527.3719 |
1.4780 USD |
1.4690 USD |
1.4690 USD |
1.5090 USD |
| 2024-01-03 |
1.4680 USD |
31,096.5238 |
1.6850 USD |
1.3400 USD |
1.4680 USD |
1.4960 USD |
| 2024-01-02 |
1.6990 USD |
13,676.5505 |
1.6970 USD |
1.6650 USD |
1.6860 USD |
1.6860 USD |
| 2024-01-01 |
1.6930 USD |
8,959.5287 |
1.6200 USD |
1.5870 USD |
1.6040 USD |
1.6910 USD |
| 2023-12-31 |
1.6200 USD |
4,272.0212 |
1.6810 USD |
1.6000 USD |
1.6230 USD |
1.6000 USD |
| 2023-12-30 |
1.6470 USD |
5,640.0362 |
1.6670 USD |
1.6430 USD |
1.6430 USD |
1.6470 USD |
| 2023-12-29 |
1.6810 USD |
21,647.3256 |
1.7500 USD |
1.6470 USD |
1.6750 USD |
1.6810 USD |
| 2023-12-28 |
1.7530 USD |
5,162.5093 |
1.7700 USD |
1.7090 USD |
1.7090 USD |
1.7540 USD |
| 2023-12-27 |
1.7700 USD |
26,100.0039 |
1.7010 USD |
1.6630 USD |
1.6800 USD |
1.7290 USD |
| 2023-12-26 |
1.7040 USD |
24,097.4268 |
1.8040 USD |
1.6020 USD |
1.6920 USD |
1.6950 USD |
| 2023-12-25 |
1.8040 USD |
9,095.4810 |
1.7130 USD |
1.7000 USD |
1.7000 USD |
1.8210 USD |
| 2023-12-24 |
1.7050 USD |
35,534.3772 |
1.7090 USD |
1.6300 USD |
1.6720 USD |
1.6680 USD |
| 2023-12-23 |
1.7060 USD |
20,973.8789 |
1.7270 USD |
1.6620 USD |
1.6660 USD |
1.7060 USD |
| 2023-12-22 |
1.7160 USD |
20,427.9374 |
1.6740 USD |
1.6360 USD |
1.6630 USD |
1.7100 USD |
| 2023-12-21 |
1.6880 USD |
9,953.3124 |
1.6220 USD |
1.6200 USD |
1.6370 USD |
1.6880 USD |
| 2023-12-20 |
1.6190 USD |
13,254.8890 |
1.6000 USD |
1.5530 USD |
1.5890 USD |
1.6270 USD |
| 2023-12-19 |
1.6000 USD |
4,093.5453 |
1.7000 USD |
1.6000 USD |
1.6020 USD |
1.6000 USD |
| 2023-12-18 |
1.7000 USD |
2,138.8962 |
1.7440 USD |
1.6270 USD |
1.6510 USD |
1.6800 USD |
| 2023-12-17 |
1.7440 USD |
3,940.4229 |
1.7670 USD |
1.6780 USD |
1.6940 USD |
1.7250 USD |
| 2023-12-16 |
1.7670 USD |
9,855.6758 |
1.6720 USD |
1.6630 USD |
1.6890 USD |
1.7670 USD |
| 2023-12-15 |
1.6720 USD |
8,258.0393 |
1.7930 USD |
1.6750 USD |
1.6990 USD |
1.6840 USD |
| 2023-12-14 |
1.7820 USD |
23,081.7552 |
1.8130 USD |
1.7510 USD |
1.7680 USD |
1.7800 USD |
| 2023-12-13 |
1.8170 USD |
22,754.8579 |
1.6360 USD |
1.5780 USD |
1.5810 USD |
1.8010 USD |
| 2023-12-12 |
1.6280 USD |
17,512.4336 |
1.6310 USD |
1.5990 USD |
1.6230 USD |
1.6070 USD |
| 2023-12-11 |
1.6310 USD |
25,287.8628 |
1.7880 USD |
1.6000 USD |
1.6080 USD |
1.6250 USD |
| 2023-12-10 |
1.8120 USD |
23,800.5152 |
1.7780 USD |
1.7780 USD |
1.7860 USD |
1.8120 USD |
| 2023-12-09 |
1.8240 USD |
22,497.9516 |
1.7620 USD |
1.7620 USD |
1.7780 USD |
1.8240 USD |
| 2023-12-08 |
1.7560 USD |
19,465.4829 |
1.6590 USD |
1.6010 USD |
1.6480 USD |
1.7320 USD |
| 2023-12-07 |
1.6590 USD |
15,207.5528 |
1.6210 USD |
1.5670 USD |
1.6040 USD |
1.6650 USD |
| 2023-12-06 |
1.6240 USD |
26,409.3061 |
1.7010 USD |
1.6160 USD |
1.6200 USD |
1.6230 USD |
| 2023-12-05 |
1.7010 USD |
31,375.9931 |
1.6180 USD |
1.5790 USD |
1.6130 USD |
1.6870 USD |
| 2023-12-04 |
1.5960 USD |
14,147.8058 |
1.6170 USD |
1.5640 USD |
1.5770 USD |
1.5780 USD |
| 2023-12-03 |
1.6040 USD |
7,566.8073 |
1.6390 USD |
1.5820 USD |
1.5950 USD |
1.6020 USD |
| 2023-12-02 |
1.6510 USD |
17,618.3475 |
1.6200 USD |
1.5870 USD |
1.5870 USD |
1.6510 USD |
| 2023-12-01 |
1.6280 USD |
19,746.5119 |
1.5740 USD |
1.5620 USD |
1.5740 USD |
1.6200 USD |
| 2023-11-30 |
1.5740 USD |
10,347.6201 |
1.5900 USD |
1.5760 USD |
1.5830 USD |
1.6020 USD |
| 2023-11-29 |
1.6000 USD |
22,104.3979 |
1.5740 USD |
1.5180 USD |
1.5380 USD |
1.6000 USD |
| 2023-11-28 |
1.5740 USD |
17,783.6783 |
1.6320 USD |
1.5530 USD |
1.5860 USD |
1.5890 USD |
| 2023-11-27 |
1.6260 USD |
14,323.6443 |
1.6380 USD |
1.5770 USD |
1.6030 USD |
1.6160 USD |
| 2023-11-26 |
1.6420 USD |
15,043.7866 |
1.6920 USD |
1.6290 USD |
1.6370 USD |
1.6680 USD |
| 2023-11-25 |
1.6730 USD |
29,347.1131 |
1.4910 USD |
1.4810 USD |
1.5090 USD |
1.6740 USD |
| 2023-11-24 |
1.4750 USD |
10,720.2475 |
1.4220 USD |
1.4000 USD |
1.4130 USD |
1.5000 USD |
| 2023-11-23 |
1.4190 USD |
20,641.4651 |
1.4450 USD |
1.4100 USD |
1.4100 USD |
1.4260 USD |
| 2023-11-22 |
1.4450 USD |
13,848.8125 |
1.3350 USD |
1.3350 USD |
1.3670 USD |
1.4450 USD |
| 2023-11-21 |
1.3490 USD |
18,267.6386 |
1.5200 USD |
1.3290 USD |
1.3870 USD |
1.3290 USD |
| 2023-11-20 |
1.5340 USD |
41,870.4128 |
1.3820 USD |
1.3700 USD |
1.3760 USD |
1.5150 USD |
| 2023-11-19 |
1.3840 USD |
8,412.2045 |
1.3440 USD |
1.3100 USD |
1.3340 USD |
1.3720 USD |
| 2023-11-18 |
1.3440 USD |
7,856.5378 |
1.3910 USD |
1.2700 USD |
1.3010 USD |
1.3440 USD |