Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
1.4020 USD |
10,013.6945 |
1.3940 USD |
1.3820 USD |
1.3820 USD |
1.4020 USD |
| 2024-02-07 |
1.3940 USD |
7,561.9825 |
1.3610 USD |
1.3430 USD |
1.3460 USD |
1.3890 USD |
| 2024-02-06 |
1.3610 USD |
2,605.4600 |
1.3700 USD |
1.3650 USD |
1.3650 USD |
1.3650 USD |
| 2024-02-05 |
1.3640 USD |
6,953.0005 |
1.3590 USD |
1.3340 USD |
1.3520 USD |
1.3660 USD |
| 2024-02-04 |
1.3590 USD |
5,622.1211 |
1.3980 USD |
1.3520 USD |
1.3650 USD |
1.3520 USD |
| 2024-02-03 |
1.3980 USD |
6,252.1428 |
1.4220 USD |
1.3770 USD |
1.4000 USD |
1.3930 USD |
| 2024-02-02 |
1.4220 USD |
16,036.5137 |
1.5050 USD |
1.4060 USD |
1.4170 USD |
1.4220 USD |
| 2024-02-01 |
1.5050 USD |
16,360.7410 |
1.3980 USD |
1.3770 USD |
1.4000 USD |
1.5140 USD |
| 2024-01-31 |
1.3800 USD |
4,423.6564 |
1.4350 USD |
1.3700 USD |
1.3900 USD |
1.3800 USD |
| 2024-01-30 |
1.4350 USD |
7,727.1263 |
1.4260 USD |
1.3950 USD |
1.4090 USD |
1.4350 USD |
| 2024-01-29 |
1.4260 USD |
18,431.3771 |
1.3710 USD |
1.3710 USD |
1.3910 USD |
1.4260 USD |
| 2024-01-28 |
1.3720 USD |
1,979.2467 |
1.4080 USD |
1.3670 USD |
1.3770 USD |
1.3870 USD |
| 2024-01-27 |
1.4100 USD |
6,173.2954 |
1.3960 USD |
1.3960 USD |
1.4100 USD |
1.4150 USD |
| 2024-01-26 |
1.3890 USD |
14,597.9302 |
1.3070 USD |
1.3070 USD |
1.3150 USD |
1.3800 USD |
| 2024-01-25 |
1.3110 USD |
2,599.7777 |
1.3260 USD |
1.2800 USD |
1.2820 USD |
1.3110 USD |
| 2024-01-24 |
1.3250 USD |
15,720.3028 |
1.3000 USD |
1.2840 USD |
1.2840 USD |
1.3120 USD |
| 2024-01-23 |
1.2720 USD |
19,544.2767 |
1.3150 USD |
1.2340 USD |
1.2610 USD |
1.2720 USD |
| 2024-01-22 |
1.3110 USD |
5,913.5540 |
1.4010 USD |
1.3030 USD |
1.3340 USD |
1.3110 USD |
| 2024-01-21 |
1.4030 USD |
1,600.2735 |
1.3930 USD |
1.3930 USD |
1.3930 USD |
1.4150 USD |
| 2024-01-20 |
1.3930 USD |
4,649.5016 |
1.3820 USD |
1.3770 USD |
1.3800 USD |
1.3910 USD |
| 2024-01-19 |
1.3800 USD |
13,663.4095 |
1.3850 USD |
1.3200 USD |
1.3480 USD |
1.3800 USD |
| 2024-01-18 |
1.3910 USD |
13,220.5757 |
1.5410 USD |
1.3570 USD |
1.3860 USD |
1.3910 USD |
| 2024-01-17 |
1.5460 USD |
39,816.7443 |
1.4590 USD |
1.4500 USD |
1.4590 USD |
1.5240 USD |
| 2024-01-16 |
1.4590 USD |
11,474.7923 |
1.4480 USD |
1.4090 USD |
1.4300 USD |
1.4590 USD |
| 2024-01-15 |
1.4290 USD |
10,875.9443 |
1.3780 USD |
1.3780 USD |
1.4020 USD |
1.4010 USD |
| 2024-01-14 |
1.4110 USD |
11,641.1224 |
1.4630 USD |
1.3870 USD |
1.4050 USD |
1.4110 USD |
| 2024-01-13 |
1.4560 USD |
20,464.8909 |
1.4400 USD |
1.4010 USD |
1.4120 USD |
1.4560 USD |
| 2024-01-12 |
1.4210 USD |
24,260.8194 |
1.4560 USD |
1.4280 USD |
1.4510 USD |
1.4500 USD |
| 2024-01-11 |
1.4380 USD |
16,395.7065 |
1.4170 USD |
1.4050 USD |
1.4170 USD |
1.4440 USD |
| 2024-01-10 |
1.4170 USD |
17,882.0811 |
1.3160 USD |
1.2890 USD |
1.2890 USD |
1.4250 USD |
| 2024-01-09 |
1.3210 USD |
8,090.4902 |
1.3980 USD |
1.2630 USD |
1.2840 USD |
1.3210 USD |
| 2024-01-08 |
1.3980 USD |
37,742.0812 |
1.3540 USD |
1.2600 USD |
1.3060 USD |
1.3980 USD |
| 2024-01-07 |
1.3670 USD |
7,971.8283 |
1.3910 USD |
1.3620 USD |
1.4000 USD |
1.3620 USD |
| 2024-01-06 |
1.4010 USD |
40,927.6446 |
1.4380 USD |
1.3450 USD |
1.3560 USD |
1.4030 USD |
| 2024-01-05 |
1.4350 USD |
27,091.2937 |
1.5070 USD |
1.3800 USD |
1.4130 USD |
1.4130 USD |
| 2024-01-04 |
1.5070 USD |
21,527.3719 |
1.4780 USD |
1.4690 USD |
1.4690 USD |
1.5090 USD |
| 2024-01-03 |
1.4680 USD |
31,096.5238 |
1.6850 USD |
1.3400 USD |
1.4680 USD |
1.4960 USD |
| 2024-01-02 |
1.6990 USD |
13,676.5505 |
1.6970 USD |
1.6650 USD |
1.6860 USD |
1.6860 USD |
| 2024-01-01 |
1.6930 USD |
8,959.5287 |
1.6200 USD |
1.5870 USD |
1.6040 USD |
1.6910 USD |
| 2023-12-31 |
1.6200 USD |
4,272.0212 |
1.6810 USD |
1.6000 USD |
1.6230 USD |
1.6000 USD |
| 2023-12-30 |
1.6470 USD |
5,640.0362 |
1.6670 USD |
1.6430 USD |
1.6430 USD |
1.6470 USD |
| 2023-12-29 |
1.6810 USD |
21,647.3256 |
1.7500 USD |
1.6470 USD |
1.6750 USD |
1.6810 USD |
| 2023-12-28 |
1.7530 USD |
5,162.5093 |
1.7700 USD |
1.7090 USD |
1.7090 USD |
1.7540 USD |
| 2023-12-27 |
1.7700 USD |
26,100.0039 |
1.7010 USD |
1.6630 USD |
1.6800 USD |
1.7290 USD |
| 2023-12-26 |
1.7040 USD |
24,097.4268 |
1.8040 USD |
1.6020 USD |
1.6920 USD |
1.6950 USD |
| 2023-12-25 |
1.8040 USD |
9,095.4810 |
1.7130 USD |
1.7000 USD |
1.7000 USD |
1.8210 USD |
| 2023-12-24 |
1.7050 USD |
35,534.3772 |
1.7090 USD |
1.6300 USD |
1.6720 USD |
1.6680 USD |
| 2023-12-23 |
1.7060 USD |
20,973.8789 |
1.7270 USD |
1.6620 USD |
1.6660 USD |
1.7060 USD |
| 2023-12-22 |
1.7160 USD |
20,427.9374 |
1.6740 USD |
1.6360 USD |
1.6630 USD |
1.7100 USD |
| 2023-12-21 |
1.6880 USD |
9,953.3124 |
1.6220 USD |
1.6200 USD |
1.6370 USD |
1.6880 USD |