Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.4460 USD |
59,440.1416 |
0.4490 USD |
0.4330 USD |
0.4330 USD |
0.4470 USD |
| 2025-10-26 |
0.4460 USD |
13,687.7154 |
0.4480 USD |
0.4360 USD |
0.4360 USD |
0.4440 USD |
| 2025-10-25 |
0.4480 USD |
73,094.9382 |
0.4830 USD |
0.4400 USD |
0.4400 USD |
0.4520 USD |
| 2025-10-24 |
0.4790 USD |
351,561.5309 |
0.4320 USD |
0.4320 USD |
0.4460 USD |
0.4810 USD |
| 2025-10-23 |
0.4270 USD |
29,566.4881 |
0.3840 USD |
0.3840 USD |
0.3840 USD |
0.4270 USD |
| 2025-10-22 |
0.3940 USD |
44,936.5325 |
0.4090 USD |
0.3830 USD |
0.3890 USD |
0.3940 USD |
| 2025-10-21 |
0.4090 USD |
33,416.2176 |
0.4070 USD |
0.3890 USD |
0.3920 USD |
0.4090 USD |
| 2025-10-20 |
0.4110 USD |
71,781.3976 |
0.4040 USD |
0.3930 USD |
0.3970 USD |
0.4110 USD |
| 2025-10-19 |
0.4040 USD |
4,413.3871 |
0.3850 USD |
0.3830 USD |
0.3850 USD |
0.4040 USD |
| 2025-10-18 |
0.3880 USD |
8,690.1634 |
0.3860 USD |
0.3800 USD |
0.3800 USD |
0.3800 USD |
| 2025-10-17 |
0.3860 USD |
51,957.2758 |
0.3900 USD |
0.3720 USD |
0.3770 USD |
0.3860 USD |
| 2025-10-16 |
0.3900 USD |
52,030.7377 |
0.4000 USD |
0.3870 USD |
0.3900 USD |
0.3900 USD |
| 2025-10-15 |
0.4000 USD |
89,923.7814 |
0.4240 USD |
0.3970 USD |
0.4010 USD |
0.3980 USD |
| 2025-10-14 |
0.4200 USD |
31,340.8572 |
0.4470 USD |
0.4000 USD |
0.4060 USD |
0.4220 USD |
| 2025-10-13 |
0.4460 USD |
67,317.5195 |
0.4290 USD |
0.4270 USD |
0.4280 USD |
0.4460 USD |
| 2025-10-12 |
0.4290 USD |
133,951.1568 |
0.3650 USD |
0.3650 USD |
0.3810 USD |
0.4290 USD |
| 2025-10-11 |
0.3590 USD |
174,265.9725 |
0.4000 USD |
0.3470 USD |
0.3600 USD |
0.3600 USD |
| 2025-10-10 |
0.3880 USD |
117,734.0907 |
0.5650 USD |
0.2660 USD |
0.5080 USD |
0.2660 USD |
| 2025-10-09 |
0.5600 USD |
12,606.2367 |
0.5790 USD |
0.5510 USD |
0.5550 USD |
0.5600 USD |
| 2025-10-08 |
0.5820 USD |
39,034.2238 |
0.5600 USD |
0.5510 USD |
0.5510 USD |
0.5820 USD |
| 2025-10-07 |
0.5600 USD |
27,481.2165 |
0.5770 USD |
0.5460 USD |
0.5550 USD |
0.5600 USD |
| 2025-10-06 |
0.5770 USD |
31,401.3472 |
0.5600 USD |
0.5580 USD |
0.5610 USD |
0.5770 USD |
| 2025-10-05 |
0.5600 USD |
9,493.9936 |
0.5650 USD |
0.5580 USD |
0.5600 USD |
0.5600 USD |
| 2025-10-04 |
0.5650 USD |
61,958.0010 |
0.5780 USD |
0.5570 USD |
0.5610 USD |
0.5650 USD |
| 2025-10-03 |
0.5780 USD |
50,361.6804 |
0.5640 USD |
0.5530 USD |
0.5550 USD |
0.5780 USD |
| 2025-10-02 |
0.5670 USD |
31,562.5119 |
0.5590 USD |
0.5500 USD |
0.5500 USD |
0.5690 USD |
| 2025-10-01 |
0.5590 USD |
65,834.0002 |
0.5320 USD |
0.5290 USD |
0.5290 USD |
0.5590 USD |
| 2025-09-30 |
0.5330 USD |
21,638.4544 |
0.5340 USD |
0.5240 USD |
0.5260 USD |
0.5330 USD |
| 2025-09-29 |
0.5310 USD |
48,736.6274 |
0.5280 USD |
0.5160 USD |
0.5190 USD |
0.5290 USD |
| 2025-09-28 |
0.5280 USD |
19,483.3173 |
0.5210 USD |
0.5080 USD |
0.5100 USD |
0.5210 USD |
| 2025-09-27 |
0.5200 USD |
21,677.8592 |
0.5280 USD |
0.5160 USD |
0.5170 USD |
0.5200 USD |
| 2025-09-26 |
0.5280 USD |
23,408.8251 |
0.5120 USD |
0.5050 USD |
0.5080 USD |
0.5200 USD |
| 2025-09-25 |
0.5070 USD |
38,715.6394 |
0.5370 USD |
0.4970 USD |
0.5080 USD |
0.5070 USD |
| 2025-09-24 |
0.5420 USD |
17,551.9017 |
0.5340 USD |
0.5240 USD |
0.5350 USD |
0.5420 USD |
| 2025-09-23 |
0.5340 USD |
35,247.2862 |
0.5350 USD |
0.5210 USD |
0.5270 USD |
0.5390 USD |
| 2025-09-22 |
0.5340 USD |
13,166.4871 |
0.5940 USD |
0.5180 USD |
0.5250 USD |
0.5340 USD |
| 2025-09-21 |
0.5940 USD |
12,635.5881 |
0.5990 USD |
0.5910 USD |
0.5920 USD |
0.5920 USD |
| 2025-09-20 |
0.6000 USD |
16,297.2738 |
0.5910 USD |
0.5890 USD |
0.5890 USD |
0.6000 USD |
| 2025-09-19 |
0.5910 USD |
7,663.6208 |
0.6110 USD |
0.5880 USD |
0.5900 USD |
0.5910 USD |
| 2025-09-18 |
0.6110 USD |
15,916.0145 |
0.6030 USD |
0.5990 USD |
0.6020 USD |
0.6110 USD |
| 2025-09-17 |
0.5970 USD |
8,024.5623 |
0.5880 USD |
0.5770 USD |
0.5790 USD |
0.5910 USD |
| 2025-09-16 |
0.5860 USD |
7,228.4865 |
0.5790 USD |
0.5730 USD |
0.5740 USD |
0.5860 USD |
| 2025-09-15 |
0.5790 USD |
56,175.8526 |
0.6020 USD |
0.5720 USD |
0.5740 USD |
0.5790 USD |
| 2025-09-14 |
0.6070 USD |
13,749.1511 |
0.6270 USD |
0.6010 USD |
0.6010 USD |
0.6070 USD |
| 2025-09-13 |
0.6270 USD |
15,895.2042 |
0.6210 USD |
0.6190 USD |
0.6230 USD |
0.6270 USD |
| 2025-09-12 |
0.6220 USD |
21,984.4862 |
0.6170 USD |
0.6050 USD |
0.6080 USD |
0.6220 USD |
| 2025-09-11 |
0.6150 USD |
12,614.1838 |
0.6110 USD |
0.5990 USD |
0.6030 USD |
0.6130 USD |
| 2025-09-10 |
0.6110 USD |
17,167.0059 |
0.6030 USD |
0.6020 USD |
0.6030 USD |
0.6110 USD |
| 2025-09-09 |
0.6020 USD |
29,798.0989 |
0.5940 USD |
0.5940 USD |
0.5950 USD |
0.6020 USD |
| 2025-09-08 |
0.5950 USD |
24,702.8204 |
0.5830 USD |
0.5830 USD |
0.5840 USD |
0.5950 USD |