Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-21 |
4.5888 USD |
551,058.4423 |
4.4840 USD |
4.3150 USD |
4.3760 USD |
4.4470 USD |
| 2022-06-20 |
4.3651 USD |
651,212.0424 |
4.1250 USD |
3.8500 USD |
4.0000 USD |
4.3850 USD |
| 2022-06-19 |
3.9249 USD |
714,685.4474 |
3.6160 USD |
3.4060 USD |
3.4830 USD |
4.0410 USD |
| 2022-06-18 |
3.4765 USD |
457,521.0593 |
3.7400 USD |
3.1150 USD |
3.2700 USD |
3.6160 USD |
| 2022-06-17 |
3.5860 USD |
480,428.0791 |
3.3720 USD |
3.3430 USD |
3.4600 USD |
3.7490 USD |
| 2022-06-16 |
3.7334 USD |
536,401.3241 |
4.1630 USD |
3.3420 USD |
3.3750 USD |
3.3420 USD |
| 2022-06-15 |
3.5168 USD |
564,124.2401 |
3.6070 USD |
3.0640 USD |
3.1670 USD |
4.1530 USD |
| 2022-06-14 |
3.5872 USD |
389,320.3356 |
3.4870 USD |
3.2490 USD |
3.4460 USD |
3.5050 USD |
| 2022-06-13 |
3.6022 USD |
813,801.7312 |
3.8880 USD |
3.2080 USD |
3.4530 USD |
3.3650 USD |
| 2022-06-12 |
4.3019 USD |
307,884.2463 |
4.7320 USD |
3.9670 USD |
4.0740 USD |
3.9950 USD |
| 2022-06-11 |
4.9285 USD |
293,801.4765 |
5.1700 USD |
4.6750 USD |
4.7880 USD |
4.6920 USD |
| 2022-06-10 |
5.3978 USD |
164,773.9183 |
5.7230 USD |
5.1510 USD |
5.2170 USD |
5.2270 USD |
| 2022-06-09 |
5.7743 USD |
57,468.8287 |
5.7080 USD |
5.6470 USD |
5.7290 USD |
5.7230 USD |
| 2022-06-08 |
5.9183 USD |
151,358.2747 |
6.0330 USD |
5.6700 USD |
5.7980 USD |
5.7620 USD |
| 2022-06-07 |
6.0457 USD |
240,257.6016 |
6.3980 USD |
5.8440 USD |
5.9680 USD |
6.0610 USD |
| 2022-06-06 |
6.2793 USD |
130,443.6380 |
6.0910 USD |
6.0880 USD |
6.2140 USD |
6.3560 USD |
| 2022-06-05 |
6.1215 USD |
25,468.5867 |
6.1840 USD |
6.0410 USD |
6.0950 USD |
6.1080 USD |
| 2022-06-04 |
6.0997 USD |
65,719.2526 |
6.1190 USD |
6.0090 USD |
6.0710 USD |
6.1580 USD |
| 2022-06-03 |
6.1400 USD |
182,356.7215 |
6.3960 USD |
5.9940 USD |
6.1010 USD |
6.1190 USD |
| 2022-06-02 |
6.1863 USD |
211,904.4612 |
6.1000 USD |
5.9770 USD |
6.0720 USD |
6.4130 USD |
| 2022-06-01 |
6.4312 USD |
288,958.1293 |
6.7660 USD |
5.9430 USD |
6.0950 USD |
6.2080 USD |
| 2022-05-31 |
6.9240 USD |
269,353.4881 |
7.2210 USD |
6.5540 USD |
6.7220 USD |
6.7840 USD |
| 2022-05-30 |
6.8848 USD |
277,337.6021 |
6.2270 USD |
6.1520 USD |
6.2270 USD |
7.2120 USD |
| 2022-05-29 |
6.1400 USD |
59,812.8453 |
6.2250 USD |
5.9740 USD |
6.0880 USD |
6.2340 USD |
| 2022-05-28 |
6.2423 USD |
156,786.8850 |
6.0710 USD |
6.0380 USD |
6.1670 USD |
6.2650 USD |
| 2022-05-27 |
6.0931 USD |
325,622.0141 |
6.3710 USD |
5.7970 USD |
6.0500 USD |
6.0580 USD |
| 2022-05-26 |
6.8158 USD |
324,753.9709 |
7.3350 USD |
6.2160 USD |
6.5540 USD |
6.4130 USD |
| 2022-05-25 |
7.4298 USD |
79,697.7456 |
7.4870 USD |
7.2490 USD |
7.3860 USD |
7.3900 USD |
| 2022-05-24 |
7.3998 USD |
179,936.0096 |
7.7380 USD |
7.0060 USD |
7.2110 USD |
7.5210 USD |
| 2022-05-23 |
8.0840 USD |
145,901.8035 |
8.0110 USD |
7.5940 USD |
7.7540 USD |
7.7350 USD |
| 2022-05-22 |
7.9831 USD |
101,324.7408 |
8.0340 USD |
7.7620 USD |
7.8330 USD |
8.0190 USD |
| 2022-05-21 |
7.8955 USD |
83,851.4829 |
7.7430 USD |
7.5660 USD |
7.7240 USD |
8.0430 USD |
| 2022-05-20 |
7.8536 USD |
179,701.7668 |
8.0640 USD |
7.5230 USD |
7.6560 USD |
7.8420 USD |
| 2022-05-19 |
7.8255 USD |
294,568.9532 |
7.9640 USD |
7.4210 USD |
7.6390 USD |
7.9710 USD |
| 2022-05-18 |
8.3737 USD |
275,414.7521 |
8.8300 USD |
7.6010 USD |
7.9620 USD |
8.0190 USD |
| 2022-05-17 |
8.5629 USD |
488,713.2185 |
8.0750 USD |
8.0750 USD |
8.3530 USD |
8.9270 USD |
| 2022-05-16 |
8.1963 USD |
264,262.4579 |
9.1100 USD |
7.8170 USD |
8.0230 USD |
8.0500 USD |