Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.6810 USD |
13,183.0748 |
0.6200 USD |
0.6110 USD |
0.6230 USD |
0.6840 USD |
| 2025-03-01 |
0.6200 USD |
6,033.5929 |
0.6380 USD |
0.6020 USD |
0.6020 USD |
0.6270 USD |
| 2025-02-28 |
0.6380 USD |
30,216.9029 |
0.6460 USD |
0.5840 USD |
0.5930 USD |
0.6390 USD |
| 2025-02-27 |
0.6480 USD |
5,755.6684 |
0.6340 USD |
0.6240 USD |
0.6340 USD |
0.6480 USD |
| 2025-02-26 |
0.6410 USD |
52,823.0631 |
0.6190 USD |
0.6070 USD |
0.6150 USD |
0.6410 USD |
| 2025-02-25 |
0.6190 USD |
54,525.2906 |
0.5890 USD |
0.5500 USD |
0.5670 USD |
0.6170 USD |
| 2025-02-24 |
0.5820 USD |
61,714.4715 |
0.7070 USD |
0.5720 USD |
0.6340 USD |
0.5750 USD |
| 2025-02-23 |
0.7070 USD |
13,734.9628 |
0.7350 USD |
0.6950 USD |
0.6990 USD |
0.6950 USD |
| 2025-02-22 |
0.7350 USD |
84,117.2699 |
0.6870 USD |
0.6870 USD |
0.6880 USD |
0.7350 USD |
| 2025-02-21 |
0.6850 USD |
33,215.2479 |
0.7120 USD |
0.6760 USD |
0.6850 USD |
0.6850 USD |
| 2025-02-20 |
0.7120 USD |
10,165.1708 |
0.6710 USD |
0.6680 USD |
0.6770 USD |
0.7000 USD |
| 2025-02-19 |
0.6710 USD |
25,427.8007 |
0.6740 USD |
0.6570 USD |
0.6610 USD |
0.6610 USD |
| 2025-02-18 |
0.6700 USD |
10,315.3030 |
0.7140 USD |
0.6540 USD |
0.6600 USD |
0.6640 USD |
| 2025-02-17 |
0.7250 USD |
3,297.1786 |
0.7180 USD |
0.7020 USD |
0.7020 USD |
0.7220 USD |
| 2025-02-16 |
0.7100 USD |
1,586.0771 |
0.7200 USD |
0.7020 USD |
0.7020 USD |
0.7190 USD |
| 2025-02-15 |
0.7160 USD |
6,015.3673 |
0.7470 USD |
0.7110 USD |
0.7110 USD |
0.7240 USD |
| 2025-02-14 |
0.7360 USD |
20,391.7093 |
0.7360 USD |
0.7300 USD |
0.7300 USD |
0.7360 USD |
| 2025-02-13 |
0.7310 USD |
34,130.1847 |
0.7540 USD |
0.7210 USD |
0.7230 USD |
0.7310 USD |
| 2025-02-12 |
0.7540 USD |
31,466.6614 |
0.7120 USD |
0.6860 USD |
0.7020 USD |
0.7620 USD |
| 2025-02-11 |
0.7100 USD |
5,796.6199 |
0.7170 USD |
0.7020 USD |
0.7020 USD |
0.7100 USD |
| 2025-02-10 |
0.7150 USD |
23,714.9897 |
0.6860 USD |
0.6680 USD |
0.6740 USD |
0.7150 USD |
| 2025-02-09 |
0.6790 USD |
7,451.9408 |
0.6870 USD |
0.6550 USD |
0.6820 USD |
0.6550 USD |
| 2025-02-08 |
0.6810 USD |
7,635.3560 |
0.6440 USD |
0.6440 USD |
0.6540 USD |
0.6810 USD |
| 2025-02-07 |
0.6440 USD |
9,180.4021 |
0.6420 USD |
0.6300 USD |
0.6370 USD |
0.6350 USD |
| 2025-02-06 |
0.6440 USD |
6,268.2585 |
0.6790 USD |
0.6380 USD |
0.6440 USD |
0.6440 USD |
| 2025-02-05 |
0.6790 USD |
1,351.9525 |
0.7110 USD |
0.6790 USD |
0.6880 USD |
0.6790 USD |
| 2025-02-04 |
0.6970 USD |
4,904.9047 |
0.7520 USD |
0.6610 USD |
0.6700 USD |
0.6970 USD |
| 2025-02-03 |
0.7640 USD |
88,647.4070 |
0.7490 USD |
0.5930 USD |
0.6190 USD |
0.7640 USD |
| 2025-02-02 |
0.7490 USD |
26,998.8443 |
0.9130 USD |
0.7070 USD |
0.7610 USD |
0.7400 USD |
| 2025-02-01 |
0.9170 USD |
14,106.2139 |
0.9960 USD |
0.9140 USD |
0.9230 USD |
0.9200 USD |
| 2025-01-31 |
0.9960 USD |
31,365.0111 |
0.9710 USD |
0.9450 USD |
0.9530 USD |
1.0100 USD |
| 2025-01-30 |
0.9780 USD |
12,272.7664 |
0.9240 USD |
0.9110 USD |
0.9240 USD |
0.9780 USD |
| 2025-01-29 |
0.9260 USD |
26,025.0288 |
0.8570 USD |
0.8550 USD |
0.8660 USD |
0.9370 USD |
| 2025-01-28 |
0.8570 USD |
22,756.7897 |
0.9370 USD |
0.8550 USD |
0.8700 USD |
0.8660 USD |
| 2025-01-27 |
0.9360 USD |
22,233.3329 |
0.9780 USD |
0.8640 USD |
0.8830 USD |
0.9330 USD |
| 2025-01-26 |
0.9990 USD |
8,506.1186 |
0.9890 USD |
0.9830 USD |
0.9830 USD |
1.0090 USD |
| 2025-01-25 |
0.9890 USD |
4,572.1309 |
0.9930 USD |
0.9690 USD |
0.9870 USD |
0.9930 USD |
| 2025-01-24 |
0.9930 USD |
4,533.6746 |
1.0220 USD |
0.9830 USD |
0.9880 USD |
0.9960 USD |
| 2025-01-23 |
1.0220 USD |
9,423.3604 |
1.0140 USD |
0.9730 USD |
0.9870 USD |
1.0180 USD |
| 2025-01-22 |
1.0260 USD |
42,584.1842 |
1.0250 USD |
1.0120 USD |
1.0240 USD |
1.0280 USD |
| 2025-01-21 |
1.0250 USD |
12,402.3025 |
0.9940 USD |
0.9480 USD |
0.9700 USD |
1.0370 USD |
| 2025-01-20 |
0.9990 USD |
81,073.7527 |
0.9820 USD |
0.9160 USD |
0.9410 USD |
1.0030 USD |
| 2025-01-19 |
0.9900 USD |
87,428.9152 |
1.1020 USD |
0.9910 USD |
1.0240 USD |
1.0050 USD |
| 2025-01-18 |
1.1000 USD |
23,334.7100 |
1.1980 USD |
1.0770 USD |
1.0820 USD |
1.0820 USD |
| 2025-01-17 |
1.2080 USD |
34,562.2839 |
1.0990 USD |
1.0990 USD |
1.1200 USD |
1.2080 USD |
| 2025-01-16 |
1.1050 USD |
20,890.0938 |
1.1440 USD |
1.0880 USD |
1.1010 USD |
1.1020 USD |
| 2025-01-15 |
1.1410 USD |
62,581.5996 |
1.0830 USD |
1.0380 USD |
1.0410 USD |
1.1350 USD |
| 2025-01-14 |
1.0730 USD |
20,624.2686 |
1.0360 USD |
1.0200 USD |
1.0280 USD |
1.0660 USD |
| 2025-01-13 |
1.0210 USD |
78,210.9412 |
1.0820 USD |
0.9600 USD |
0.9840 USD |
1.0150 USD |
| 2025-01-12 |
1.0820 USD |
9,975.0172 |
1.1270 USD |
1.0990 USD |
1.0990 USD |
1.0990 USD |