Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.2030 USD |
18,782.2768 |
1.1130 USD |
1.1120 USD |
1.1140 USD |
1.1890 USD |
| 2023-09-27 |
1.1170 USD |
14,744.4578 |
1.1010 USD |
1.0830 USD |
1.1060 USD |
1.1110 USD |
| 2023-09-26 |
1.1010 USD |
6,078.3883 |
1.1170 USD |
1.1110 USD |
1.1110 USD |
1.1110 USD |
| 2023-09-25 |
1.1170 USD |
5,396.6277 |
1.0990 USD |
1.0900 USD |
1.1080 USD |
1.1170 USD |
| 2023-09-24 |
1.1010 USD |
4,253.0428 |
1.1220 USD |
1.1000 USD |
1.1060 USD |
1.1010 USD |
| 2023-09-23 |
1.1220 USD |
2,352.1879 |
1.1330 USD |
1.1130 USD |
1.1180 USD |
1.1240 USD |
| 2023-09-22 |
1.1330 USD |
3,675.9097 |
1.1080 USD |
1.1080 USD |
1.1180 USD |
1.1330 USD |
| 2023-09-21 |
1.1080 USD |
12,511.1682 |
1.1270 USD |
1.0980 USD |
1.1030 USD |
1.1130 USD |
| 2023-09-20 |
1.1240 USD |
7,495.1332 |
1.1430 USD |
1.0990 USD |
1.1080 USD |
1.1240 USD |
| 2023-09-19 |
1.1430 USD |
11,674.4861 |
1.1310 USD |
1.1310 USD |
1.1310 USD |
1.1370 USD |
| 2023-09-18 |
1.1390 USD |
6,587.0799 |
1.0810 USD |
1.0810 USD |
1.1280 USD |
1.1390 USD |
| 2023-09-17 |
1.0810 USD |
7,083.3842 |
1.1060 USD |
1.0650 USD |
1.0810 USD |
1.0810 USD |
| 2023-09-16 |
1.1070 USD |
6,993.6899 |
1.1100 USD |
1.0930 USD |
1.1080 USD |
1.1070 USD |
| 2023-09-15 |
1.1100 USD |
13,494.1657 |
1.1170 USD |
1.0800 USD |
1.0960 USD |
1.1100 USD |
| 2023-09-14 |
1.1130 USD |
8,140.0998 |
1.1500 USD |
1.1190 USD |
1.1290 USD |
1.1280 USD |
| 2023-09-13 |
1.1500 USD |
2,676.9910 |
1.1320 USD |
1.1190 USD |
1.1190 USD |
1.1280 USD |
| 2023-09-12 |
1.1430 USD |
7,236.5843 |
1.1420 USD |
1.1280 USD |
1.1340 USD |
1.1430 USD |
| 2023-09-11 |
1.1480 USD |
23,301.4874 |
1.2350 USD |
1.1170 USD |
1.1410 USD |
1.1480 USD |
| 2023-09-10 |
1.2350 USD |
9,047.7364 |
1.3230 USD |
1.2100 USD |
1.2310 USD |
1.2360 USD |
| 2023-09-09 |
1.3230 USD |
2,099.4585 |
1.3340 USD |
1.3200 USD |
1.3210 USD |
1.3270 USD |
| 2023-09-08 |
1.3340 USD |
1,569.5954 |
1.3570 USD |
1.3080 USD |
1.3080 USD |
1.3290 USD |
| 2023-09-07 |
1.3530 USD |
4,074.2170 |
1.3300 USD |
1.3300 USD |
1.3490 USD |
1.3530 USD |
| 2023-09-06 |
1.3300 USD |
6,272.8261 |
1.3530 USD |
1.2840 USD |
1.3220 USD |
1.3260 USD |
| 2023-09-05 |
1.3540 USD |
1,376.8754 |
1.3450 USD |
1.3350 USD |
1.3350 USD |
1.3540 USD |
| 2023-09-04 |
1.3340 USD |
2,431.0076 |
1.3630 USD |
1.3230 USD |
1.3340 USD |
1.3340 USD |
| 2023-09-03 |
1.3600 USD |
2,937.2295 |
1.3810 USD |
1.3280 USD |
1.3360 USD |
1.3600 USD |
| 2023-09-02 |
1.3810 USD |
5,559.8955 |
1.3940 USD |
1.3740 USD |
1.3740 USD |
1.3810 USD |
| 2023-09-01 |
1.3940 USD |
1,814.0575 |
1.4340 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2023-08-31 |
1.4340 USD |
11,035.8730 |
1.4770 USD |
1.4260 USD |
1.4340 USD |
1.4340 USD |
| 2023-08-30 |
1.4770 USD |
1,721.7009 |
1.4870 USD |
1.4480 USD |
1.4540 USD |
1.4660 USD |
| 2023-08-29 |
1.4970 USD |
9,427.3877 |
1.4580 USD |
1.4050 USD |
1.4050 USD |
1.4970 USD |
| 2023-08-28 |
1.4580 USD |
13,692.8345 |
1.4200 USD |
1.3840 USD |
1.3950 USD |
1.4610 USD |
| 2023-08-27 |
1.4200 USD |
701.9736 |
1.4170 USD |
1.4070 USD |
1.4100 USD |
1.4200 USD |
| 2023-08-26 |
1.4130 USD |
1,500.5769 |
1.4390 USD |
1.4050 USD |
1.4090 USD |
1.4150 USD |
| 2023-08-25 |
1.4340 USD |
9,903.9778 |
1.4370 USD |
1.3950 USD |
1.4050 USD |
1.4280 USD |
| 2023-08-24 |
1.4370 USD |
10,580.0326 |
1.4980 USD |
1.4160 USD |
1.4250 USD |
1.4370 USD |
| 2023-08-23 |
1.5000 USD |
1,866.7719 |
1.5000 USD |
1.4790 USD |
1.4790 USD |
1.5000 USD |
| 2023-08-22 |
1.5040 USD |
17,360.9333 |
1.5400 USD |
1.4480 USD |
1.4680 USD |
1.5040 USD |
| 2023-08-21 |
1.5440 USD |
28,873.1098 |
1.5980 USD |
1.4930 USD |
1.5200 USD |
1.5440 USD |
| 2023-08-20 |
1.5980 USD |
2,320.0484 |
1.5880 USD |
1.5840 USD |
1.5840 USD |
1.5940 USD |
| 2023-08-19 |
1.5880 USD |
4,462.3148 |
1.5580 USD |
1.5530 USD |
1.5590 USD |
1.5880 USD |
| 2023-08-18 |
1.5700 USD |
12,074.1436 |
1.5500 USD |
1.4920 USD |
1.5160 USD |
1.5700 USD |
| 2023-08-17 |
1.5500 USD |
23,814.3636 |
1.7250 USD |
1.3640 USD |
1.5950 USD |
1.5620 USD |
| 2023-08-16 |
1.7250 USD |
19,129.7931 |
1.8430 USD |
1.6680 USD |
1.7140 USD |
1.7120 USD |
| 2023-08-15 |
1.8430 USD |
29,171.3980 |
2.0530 USD |
1.8060 USD |
1.8390 USD |
1.8480 USD |
| 2023-08-14 |
2.0670 USD |
19,159.7015 |
2.0030 USD |
1.9960 USD |
2.0540 USD |
2.0630 USD |
| 2023-08-13 |
1.9830 USD |
13,919.6016 |
2.0110 USD |
1.9680 USD |
1.9790 USD |
1.9980 USD |
| 2023-08-12 |
2.0110 USD |
17,622.9925 |
1.9040 USD |
1.9000 USD |
1.9160 USD |
2.0290 USD |
| 2023-08-11 |
1.8800 USD |
18,829.7033 |
1.8690 USD |
1.8360 USD |
1.8360 USD |
1.8800 USD |
| 2023-08-10 |
1.8710 USD |
5,774.2232 |
1.8350 USD |
1.8250 USD |
1.8290 USD |
1.8710 USD |