Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
1.3690 USD |
29,256.7735 |
1.3900 USD |
1.2970 USD |
1.3250 USD |
1.3270 USD |
| 2023-11-16 |
1.3850 USD |
20,942.0917 |
1.4660 USD |
1.3740 USD |
1.4120 USD |
1.4330 USD |
| 2023-11-15 |
1.4660 USD |
29,969.0476 |
1.4000 USD |
1.3890 USD |
1.4010 USD |
1.4750 USD |
| 2023-11-14 |
1.4000 USD |
23,756.4721 |
1.4760 USD |
1.3120 USD |
1.3830 USD |
1.3920 USD |
| 2023-11-13 |
1.4760 USD |
26,543.6872 |
1.4650 USD |
1.4220 USD |
1.4560 USD |
1.4700 USD |
| 2023-11-12 |
1.4760 USD |
17,258.8539 |
1.4130 USD |
1.3720 USD |
1.4050 USD |
1.4730 USD |
| 2023-11-11 |
1.4130 USD |
11,935.3750 |
1.4410 USD |
1.3880 USD |
1.4220 USD |
1.4760 USD |
| 2023-11-10 |
1.4490 USD |
6,113.7611 |
1.3850 USD |
1.3800 USD |
1.3990 USD |
1.4340 USD |
| 2023-11-09 |
1.3650 USD |
19,325.9687 |
1.4700 USD |
1.3260 USD |
1.3590 USD |
1.3650 USD |
| 2023-11-08 |
1.4730 USD |
7,673.5591 |
1.4250 USD |
1.4080 USD |
1.4250 USD |
1.4790 USD |
| 2023-11-07 |
1.4250 USD |
7,252.8907 |
1.4990 USD |
1.3790 USD |
1.4050 USD |
1.4180 USD |
| 2023-11-06 |
1.5030 USD |
30,577.7516 |
1.4570 USD |
1.4180 USD |
1.4350 USD |
1.5080 USD |
| 2023-11-05 |
1.4570 USD |
9,906.4765 |
1.3940 USD |
1.3930 USD |
1.4290 USD |
1.4440 USD |
| 2023-11-04 |
1.3950 USD |
7,631.2666 |
1.3560 USD |
1.3470 USD |
1.3560 USD |
1.3820 USD |
| 2023-11-03 |
1.3640 USD |
4,845.8911 |
1.3780 USD |
1.3260 USD |
1.3560 USD |
1.3640 USD |
| 2023-11-02 |
1.3860 USD |
4,648.0370 |
1.3550 USD |
1.3300 USD |
1.3450 USD |
1.3730 USD |
| 2023-11-01 |
1.3560 USD |
19,287.5325 |
1.3260 USD |
1.2770 USD |
1.2990 USD |
1.3690 USD |
| 2023-10-31 |
1.3250 USD |
8,480.8562 |
1.3860 USD |
1.2770 USD |
1.3150 USD |
1.3310 USD |
| 2023-10-30 |
1.3830 USD |
14,361.5148 |
1.3960 USD |
1.3430 USD |
1.3640 USD |
1.3830 USD |
| 2023-10-29 |
1.4040 USD |
4,732.3091 |
1.3700 USD |
1.3420 USD |
1.3540 USD |
1.4150 USD |
| 2023-10-28 |
1.3680 USD |
5,075.0239 |
1.3040 USD |
1.3040 USD |
1.3420 USD |
1.3750 USD |
| 2023-10-27 |
1.3000 USD |
19,581.2980 |
1.3170 USD |
1.2710 USD |
1.2920 USD |
1.2930 USD |
| 2023-10-26 |
1.3260 USD |
13,973.5512 |
1.3220 USD |
1.2560 USD |
1.2790 USD |
1.3260 USD |
| 2023-10-25 |
1.3150 USD |
17,668.9667 |
1.2280 USD |
1.2160 USD |
1.2370 USD |
1.3150 USD |
| 2023-10-24 |
1.2280 USD |
44,858.2640 |
1.1890 USD |
1.1860 USD |
1.2090 USD |
1.2390 USD |
| 2023-10-23 |
1.1920 USD |
13,225.4898 |
1.1440 USD |
1.1030 USD |
1.1080 USD |
1.1470 USD |
| 2023-10-22 |
1.1380 USD |
8,165.5898 |
1.1250 USD |
1.0910 USD |
1.1170 USD |
1.1360 USD |
| 2023-10-21 |
1.1250 USD |
4,540.4151 |
1.0920 USD |
1.0870 USD |
1.0890 USD |
1.1360 USD |
| 2023-10-20 |
1.0950 USD |
12,571.2728 |
1.0480 USD |
1.0370 USD |
1.0410 USD |
1.0940 USD |
| 2023-10-19 |
1.0450 USD |
7,633.4551 |
1.1140 USD |
1.0360 USD |
1.0590 USD |
1.0370 USD |
| 2023-10-18 |
1.1000 USD |
10,382.6089 |
1.0910 USD |
1.0760 USD |
1.0900 USD |
1.1000 USD |
| 2023-10-17 |
1.0970 USD |
32,659.1156 |
1.0740 USD |
1.0690 USD |
1.0740 USD |
1.0970 USD |
| 2023-10-16 |
1.0680 USD |
21,857.4840 |
1.0670 USD |
1.0500 USD |
1.0590 USD |
1.0680 USD |
| 2023-10-15 |
1.0670 USD |
14,201.2244 |
1.0490 USD |
1.0490 USD |
1.0500 USD |
1.0500 USD |
| 2023-10-14 |
1.0510 USD |
1,066.7736 |
1.0470 USD |
1.0460 USD |
1.0480 USD |
1.0480 USD |
| 2023-10-13 |
1.0470 USD |
6,189.3054 |
1.0490 USD |
1.0350 USD |
1.0350 USD |
1.0470 USD |
| 2023-10-12 |
1.0490 USD |
6,532.8244 |
1.0400 USD |
1.0270 USD |
1.0270 USD |
1.0450 USD |
| 2023-10-11 |
1.0330 USD |
5,649.7447 |
1.0290 USD |
1.0100 USD |
1.0240 USD |
1.0330 USD |
| 2023-10-10 |
1.0290 USD |
12,800.8335 |
1.0260 USD |
1.0100 USD |
1.0150 USD |
1.0240 USD |
| 2023-10-09 |
1.0290 USD |
12,085.8508 |
1.0850 USD |
0.9980 USD |
1.0240 USD |
1.0270 USD |