Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-10 |
6.9922 USD |
97,626.9827 |
7.0280 USD |
6.6610 USD |
6.7290 USD |
7.0720 USD |
| 2022-08-09 |
7.1464 USD |
55,158.6036 |
7.3290 USD |
6.8100 USD |
6.9670 USD |
7.0160 USD |
| 2022-08-08 |
7.3956 USD |
52,866.4002 |
7.2070 USD |
7.1820 USD |
7.2210 USD |
7.2920 USD |
| 2022-08-07 |
7.2687 USD |
32,885.6939 |
7.2640 USD |
7.1110 USD |
7.2010 USD |
7.2040 USD |
| 2022-08-06 |
7.4448 USD |
47,064.4328 |
7.5700 USD |
7.2850 USD |
7.3610 USD |
7.2930 USD |
| 2022-08-05 |
7.5021 USD |
119,517.5332 |
7.4340 USD |
7.3370 USD |
7.4010 USD |
7.5600 USD |
| 2022-08-04 |
7.4211 USD |
189,528.2892 |
7.1700 USD |
7.1250 USD |
7.2550 USD |
7.4360 USD |
| 2022-08-03 |
7.1315 USD |
218,432.7219 |
6.6400 USD |
6.5640 USD |
6.7830 USD |
7.1150 USD |
| 2022-08-02 |
6.6605 USD |
208,682.5571 |
6.6740 USD |
6.2180 USD |
6.2960 USD |
6.7120 USD |
| 2022-08-01 |
6.8853 USD |
216,963.5256 |
6.7270 USD |
6.4700 USD |
6.6000 USD |
6.6520 USD |
| 2022-07-31 |
6.9899 USD |
80,040.0419 |
6.6880 USD |
6.6070 USD |
6.7520 USD |
6.7160 USD |
| 2022-07-30 |
6.8584 USD |
75,429.0948 |
6.6700 USD |
6.5940 USD |
6.6750 USD |
6.6220 USD |
| 2022-07-29 |
6.8545 USD |
112,995.6877 |
6.9250 USD |
6.5230 USD |
6.6980 USD |
6.8430 USD |
| 2022-07-28 |
6.7940 USD |
224,741.8669 |
6.8260 USD |
6.3310 USD |
6.5660 USD |
6.9320 USD |
| 2022-07-27 |
6.0769 USD |
167,309.5195 |
5.7670 USD |
5.6350 USD |
5.7200 USD |
6.7220 USD |
| 2022-07-26 |
5.8136 USD |
128,713.4876 |
6.0000 USD |
5.4320 USD |
5.5450 USD |
5.6590 USD |
| 2022-07-25 |
6.3139 USD |
198,716.7215 |
6.4420 USD |
6.0380 USD |
6.1880 USD |
6.1270 USD |
| 2022-07-24 |
6.6343 USD |
108,040.0349 |
6.6320 USD |
6.4270 USD |
6.4970 USD |
6.4480 USD |
| 2022-07-23 |
6.4914 USD |
208,522.2074 |
6.1880 USD |
6.1310 USD |
6.2770 USD |
6.7290 USD |
| 2022-07-22 |
6.6367 USD |
222,468.3617 |
6.4350 USD |
6.1820 USD |
6.2950 USD |
6.1870 USD |
| 2022-07-21 |
6.0366 USD |
219,534.3971 |
5.8750 USD |
5.6420 USD |
5.7510 USD |
6.4350 USD |
| 2022-07-20 |
6.1322 USD |
295,457.9730 |
6.0720 USD |
5.8120 USD |
5.9430 USD |
5.8920 USD |
| 2022-07-19 |
6.0696 USD |
483,726.9482 |
5.9930 USD |
5.6270 USD |
5.7590 USD |
6.1550 USD |
| 2022-07-18 |
5.6785 USD |
570,807.6977 |
4.9710 USD |
4.9710 USD |
5.1180 USD |
5.9820 USD |
| 2022-07-17 |
4.9362 USD |
327,309.5954 |
4.7640 USD |
4.6410 USD |
4.7200 USD |
5.0670 USD |
| 2022-07-16 |
4.6790 USD |
135,457.2903 |
4.5970 USD |
4.4520 USD |
4.4920 USD |
4.7450 USD |
| 2022-07-15 |
4.6809 USD |
98,658.2560 |
4.6810 USD |
4.5300 USD |
4.6110 USD |
4.6770 USD |
| 2022-07-14 |
4.5519 USD |
204,740.7595 |
4.5930 USD |
4.3330 USD |
4.4040 USD |
4.6490 USD |
| 2022-07-13 |
4.4163 USD |
370,561.7310 |
4.2340 USD |
4.1890 USD |
4.3080 USD |
4.5620 USD |
| 2022-07-12 |
4.2934 USD |
101,977.7646 |
4.3360 USD |
4.1800 USD |
4.2350 USD |
4.2390 USD |
| 2022-07-11 |
4.5056 USD |
136,021.8877 |
4.7820 USD |
4.2820 USD |
4.3630 USD |
4.3470 USD |
| 2022-07-10 |
4.8597 USD |
36,248.2836 |
5.0010 USD |
4.7070 USD |
4.7800 USD |
4.7760 USD |
| 2022-07-09 |
5.0087 USD |
42,136.0834 |
4.9270 USD |
4.9270 USD |
4.9960 USD |
5.0020 USD |
| 2022-07-08 |
5.0527 USD |
126,254.9566 |
5.1090 USD |
4.9090 USD |
4.9760 USD |
5.0350 USD |
| 2022-07-07 |
5.1198 USD |
235,158.8178 |
5.0120 USD |
4.8840 USD |
4.9590 USD |
5.1100 USD |
| 2022-07-06 |
4.9613 USD |
239,101.3488 |
4.9090 USD |
4.7580 USD |
4.8650 USD |
5.0840 USD |
| 2022-07-05 |
4.9058 USD |
185,921.9175 |
4.9220 USD |
4.6130 USD |
4.7030 USD |
4.9670 USD |
| 2022-07-04 |
4.6115 USD |
95,135.2749 |
4.5640 USD |
4.4060 USD |
4.4400 USD |
4.9060 USD |
| 2022-07-03 |
4.5729 USD |
104,319.0418 |
4.5040 USD |
4.4700 USD |
4.5310 USD |
4.5870 USD |
| 2022-07-02 |
4.4798 USD |
109,809.9775 |
4.5210 USD |
4.3550 USD |
4.4190 USD |
4.5090 USD |
| 2022-07-01 |
4.5596 USD |
165,889.9293 |
4.6250 USD |
4.3500 USD |
4.4290 USD |
4.4900 USD |
| 2022-06-30 |
4.3963 USD |
171,068.6169 |
4.6910 USD |
4.2100 USD |
4.3070 USD |
4.4700 USD |
| 2022-06-29 |
4.7938 USD |
404,814.9881 |
4.8890 USD |
4.6040 USD |
4.7280 USD |
4.6910 USD |
| 2022-06-28 |
5.1985 USD |
499,343.1874 |
5.1100 USD |
4.7920 USD |
4.9000 USD |
4.8890 USD |
| 2022-06-27 |
4.9783 USD |
328,656.8783 |
4.6930 USD |
4.6560 USD |
4.7890 USD |
5.1910 USD |
| 2022-06-26 |
5.0185 USD |
503,486.0742 |
4.5660 USD |
4.5110 USD |
4.8240 USD |
4.7480 USD |
| 2022-06-25 |
4.4418 USD |
199,927.5445 |
4.4840 USD |
4.2850 USD |
4.3340 USD |
4.5430 USD |
| 2022-06-24 |
4.4846 USD |
309,787.9322 |
4.3890 USD |
4.3500 USD |
4.4210 USD |
4.5210 USD |
| 2022-06-23 |
4.2757 USD |
268,127.7681 |
3.9720 USD |
3.9600 USD |
4.1800 USD |
4.3940 USD |
| 2022-06-22 |
4.1696 USD |
280,191.8783 |
4.3950 USD |
4.0030 USD |
4.1060 USD |
4.1420 USD |