Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
2.0140 USD |
4,470.8949 |
2.0500 USD |
1.9830 USD |
2.0040 USD |
1.9930 USD |
| 2024-03-28 |
2.0500 USD |
7,615.9872 |
2.0000 USD |
1.9610 USD |
1.9840 USD |
2.0270 USD |
| 2024-03-27 |
2.0000 USD |
13,738.7692 |
2.0690 USD |
1.9620 USD |
1.9880 USD |
2.0000 USD |
| 2024-03-26 |
2.0690 USD |
13,440.4284 |
2.0580 USD |
2.0230 USD |
2.0410 USD |
2.0660 USD |
| 2024-03-25 |
2.0470 USD |
10,812.3241 |
1.9800 USD |
1.9780 USD |
1.9930 USD |
2.0470 USD |
| 2024-03-24 |
1.9790 USD |
1,299.0315 |
1.9060 USD |
1.8790 USD |
1.8790 USD |
1.9790 USD |
| 2024-03-23 |
1.9130 USD |
9,982.2417 |
1.8530 USD |
1.8530 USD |
1.8600 USD |
1.9200 USD |
| 2024-03-22 |
1.8270 USD |
4,675.3392 |
1.8990 USD |
1.8200 USD |
1.8400 USD |
1.8200 USD |
| 2024-03-21 |
1.8990 USD |
6,690.1084 |
1.9270 USD |
1.8500 USD |
1.9000 USD |
1.8990 USD |
| 2024-03-20 |
1.9270 USD |
45,001.7982 |
1.7950 USD |
1.7090 USD |
1.7500 USD |
1.9290 USD |
| 2024-03-19 |
1.7950 USD |
57,122.5439 |
1.9850 USD |
1.7770 USD |
1.8180 USD |
1.7770 USD |
| 2024-03-18 |
1.9850 USD |
11,857.8579 |
2.1080 USD |
1.9690 USD |
1.9910 USD |
1.9850 USD |
| 2024-03-17 |
2.0910 USD |
31,537.3114 |
2.0730 USD |
1.9500 USD |
2.0230 USD |
2.0980 USD |
| 2024-03-16 |
2.0560 USD |
35,723.8721 |
2.1920 USD |
2.0130 USD |
2.0820 USD |
2.0560 USD |
| 2024-03-15 |
2.1850 USD |
47,664.9064 |
2.3310 USD |
2.0460 USD |
2.1070 USD |
2.1850 USD |
| 2024-03-14 |
2.2910 USD |
66,774.8255 |
2.4330 USD |
2.1850 USD |
2.2880 USD |
2.2930 USD |
| 2024-03-13 |
2.4230 USD |
67,448.3852 |
2.2890 USD |
2.2810 USD |
2.2890 USD |
2.4240 USD |
| 2024-03-12 |
2.2830 USD |
36,530.1111 |
2.3310 USD |
2.1100 USD |
2.2350 USD |
2.2610 USD |
| 2024-03-11 |
2.3210 USD |
43,390.8117 |
2.2890 USD |
2.1530 USD |
2.2500 USD |
2.3130 USD |
| 2024-03-10 |
2.2600 USD |
36,346.3855 |
2.2710 USD |
2.2000 USD |
2.2510 USD |
2.2980 USD |
| 2024-03-09 |
2.2800 USD |
65,279.2778 |
2.1860 USD |
2.1560 USD |
2.1860 USD |
2.2700 USD |
| 2024-03-08 |
2.1970 USD |
38,131.2745 |
2.2100 USD |
2.0270 USD |
2.1460 USD |
2.2020 USD |
| 2024-03-07 |
2.2350 USD |
26,462.8037 |
2.2100 USD |
2.1420 USD |
2.1660 USD |
2.2350 USD |
| 2024-03-06 |
2.1960 USD |
44,603.1900 |
2.0900 USD |
1.9820 USD |
2.0200 USD |
2.1780 USD |
| 2024-03-05 |
2.0860 USD |
70,283.5444 |
2.3600 USD |
1.9600 USD |
2.0860 USD |
2.0660 USD |
| 2024-03-04 |
2.3860 USD |
101,184.3085 |
2.2350 USD |
2.1480 USD |
2.2180 USD |
2.3990 USD |
| 2024-03-03 |
2.2210 USD |
49,024.6316 |
2.2900 USD |
2.1700 USD |
2.2060 USD |
2.2250 USD |
| 2024-03-02 |
2.2920 USD |
89,512.1891 |
2.0880 USD |
2.0690 USD |
2.1310 USD |
2.2920 USD |
| 2024-03-01 |
2.1300 USD |
46,954.2342 |
1.9060 USD |
1.9060 USD |
1.9260 USD |
2.1050 USD |
| 2024-02-29 |
1.9060 USD |
56,826.0420 |
1.8610 USD |
1.8410 USD |
1.8870 USD |
1.8410 USD |
| 2024-02-28 |
1.8610 USD |
71,408.2887 |
1.9450 USD |
1.8160 USD |
1.8600 USD |
1.8780 USD |
| 2024-02-27 |
1.9310 USD |
34,117.4400 |
1.9890 USD |
1.8720 USD |
1.9280 USD |
1.9490 USD |
| 2024-02-26 |
1.9920 USD |
68,789.1268 |
1.8370 USD |
1.8090 USD |
1.8360 USD |
1.9880 USD |
| 2024-02-25 |
1.8230 USD |
18,590.3199 |
1.7680 USD |
1.7540 USD |
1.7640 USD |
1.8250 USD |
| 2024-02-24 |
1.7570 USD |
42,140.9843 |
1.6420 USD |
1.6290 USD |
1.6710 USD |
1.7550 USD |
| 2024-02-23 |
1.6530 USD |
37,439.8144 |
1.6880 USD |
1.6210 USD |
1.6290 USD |
1.6530 USD |
| 2024-02-22 |
1.6880 USD |
14,891.0337 |
1.7200 USD |
1.6110 USD |
1.6820 USD |
1.7130 USD |
| 2024-02-21 |
1.7200 USD |
11,710.2058 |
1.8510 USD |
1.6400 USD |
1.6900 USD |
1.6920 USD |
| 2024-02-20 |
1.8250 USD |
20,675.2397 |
1.7200 USD |
1.6900 USD |
1.7090 USD |
1.8250 USD |
| 2024-02-19 |
1.7340 USD |
32,517.7984 |
1.7230 USD |
1.6820 USD |
1.7070 USD |
1.7560 USD |
| 2024-02-18 |
1.7400 USD |
13,756.5292 |
1.6460 USD |
1.6230 USD |
1.6250 USD |
1.7400 USD |
| 2024-02-17 |
1.6610 USD |
6,921.5310 |
1.6960 USD |
1.5640 USD |
1.5860 USD |
1.6610 USD |
| 2024-02-16 |
1.6680 USD |
10,674.4872 |
1.5960 USD |
1.5860 USD |
1.6030 USD |
1.6680 USD |
| 2024-02-15 |
1.5960 USD |
14,295.7414 |
1.5660 USD |
1.5360 USD |
1.5480 USD |
1.5950 USD |
| 2024-02-14 |
1.5660 USD |
11,641.6793 |
1.5270 USD |
1.5040 USD |
1.5040 USD |
1.5690 USD |
| 2024-02-13 |
1.5270 USD |
16,000.1513 |
1.4770 USD |
1.4480 USD |
1.4640 USD |
1.5150 USD |
| 2024-02-12 |
1.4770 USD |
12,765.7588 |
1.4210 USD |
1.4210 USD |
1.4210 USD |
1.4770 USD |
| 2024-02-11 |
1.4210 USD |
6,403.1874 |
1.4330 USD |
1.4200 USD |
1.4210 USD |
1.4210 USD |
| 2024-02-10 |
1.4370 USD |
2,863.6828 |
1.4230 USD |
1.4100 USD |
1.4100 USD |
1.4400 USD |
| 2024-02-09 |
1.4230 USD |
9,913.9973 |
1.4020 USD |
1.3840 USD |
1.4020 USD |
1.4180 USD |