Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
1.1280 USD |
8,847.6546 |
1.1350 USD |
1.1040 USD |
1.1040 USD |
1.1460 USD |
| 2025-01-10 |
1.1350 USD |
39,127.5688 |
1.0880 USD |
1.0880 USD |
1.0880 USD |
1.1240 USD |
| 2025-01-09 |
1.0880 USD |
19,952.2034 |
1.1310 USD |
1.0620 USD |
1.0790 USD |
1.0880 USD |
| 2025-01-08 |
1.1310 USD |
38,028.1669 |
1.1920 USD |
1.0700 USD |
1.1050 USD |
1.1210 USD |
| 2025-01-07 |
1.2010 USD |
108,267.9706 |
1.3570 USD |
1.1920 USD |
1.2150 USD |
1.1920 USD |
| 2025-01-06 |
1.3520 USD |
18,575.2747 |
1.3480 USD |
1.3310 USD |
1.3410 USD |
1.3640 USD |
| 2025-01-05 |
1.3600 USD |
21,955.0706 |
1.3440 USD |
1.3150 USD |
1.3240 USD |
1.3550 USD |
| 2025-01-04 |
1.3440 USD |
8,389.0737 |
1.3720 USD |
1.3300 USD |
1.3410 USD |
1.3460 USD |
| 2025-01-03 |
1.3720 USD |
10,618.6072 |
1.2600 USD |
1.2440 USD |
1.2520 USD |
1.3570 USD |
| 2025-01-02 |
1.2560 USD |
17,127.2515 |
1.2370 USD |
1.2370 USD |
1.2460 USD |
1.2500 USD |
| 2025-01-01 |
1.2400 USD |
33,163.1358 |
1.1980 USD |
1.1720 USD |
1.1870 USD |
1.2400 USD |
| 2024-12-31 |
1.1980 USD |
27,811.7302 |
1.2200 USD |
1.1860 USD |
1.1860 USD |
1.1980 USD |
| 2024-12-30 |
1.2080 USD |
34,716.7534 |
1.1970 USD |
1.1680 USD |
1.1800 USD |
1.2150 USD |
| 2024-12-29 |
1.1930 USD |
14,257.7581 |
1.2460 USD |
1.1980 USD |
1.2070 USD |
1.2070 USD |
| 2024-12-28 |
1.2470 USD |
13,722.1137 |
1.2190 USD |
1.1860 USD |
1.1900 USD |
1.2570 USD |
| 2024-12-27 |
1.2150 USD |
22,502.0840 |
1.1790 USD |
1.1690 USD |
1.1820 USD |
1.2230 USD |
| 2024-12-26 |
1.1790 USD |
18,999.9415 |
1.2490 USD |
1.1630 USD |
1.1690 USD |
1.1790 USD |
| 2024-12-25 |
1.2350 USD |
3,599.6631 |
1.2650 USD |
1.2350 USD |
1.2350 USD |
1.2350 USD |
| 2024-12-24 |
1.2610 USD |
7,549.9036 |
1.2420 USD |
1.2110 USD |
1.2150 USD |
1.2580 USD |
| 2024-12-23 |
1.1810 USD |
45,665.9898 |
1.1330 USD |
1.1030 USD |
1.1230 USD |
1.1810 USD |
| 2024-12-22 |
1.1320 USD |
18,952.8847 |
1.1320 USD |
1.1000 USD |
1.1210 USD |
1.1490 USD |
| 2024-12-21 |
1.1170 USD |
10,454.7622 |
1.2070 USD |
1.1160 USD |
1.1320 USD |
1.1320 USD |
| 2024-12-20 |
1.2160 USD |
98,390.2980 |
1.1680 USD |
1.0000 USD |
1.0540 USD |
1.2140 USD |
| 2024-12-19 |
1.1720 USD |
187,718.9958 |
1.3150 USD |
1.1330 USD |
1.1670 USD |
1.1860 USD |
| 2024-12-18 |
1.3210 USD |
36,615.5807 |
1.4790 USD |
1.3000 USD |
1.3500 USD |
1.3460 USD |
| 2024-12-17 |
1.4980 USD |
48,587.1191 |
1.5480 USD |
1.4590 USD |
1.5190 USD |
1.5080 USD |
| 2024-12-16 |
1.5690 USD |
23,263.2949 |
1.6070 USD |
1.5150 USD |
1.5390 USD |
1.5780 USD |
| 2024-12-15 |
1.5890 USD |
37,900.6598 |
1.5220 USD |
1.5010 USD |
1.5150 USD |
1.5640 USD |
| 2024-12-14 |
1.5220 USD |
22,899.5891 |
1.6310 USD |
1.5000 USD |
1.5150 USD |
1.5220 USD |
| 2024-12-13 |
1.6060 USD |
76,224.7673 |
1.5850 USD |
1.5480 USD |
1.5890 USD |
1.6090 USD |
| 2024-12-12 |
1.5760 USD |
53,690.2948 |
1.5300 USD |
1.5200 USD |
1.5330 USD |
1.5950 USD |
| 2024-12-11 |
1.5300 USD |
52,754.1865 |
1.4330 USD |
1.3870 USD |
1.4110 USD |
1.5350 USD |
| 2024-12-10 |
1.4360 USD |
70,384.1027 |
1.4990 USD |
1.3000 USD |
1.3500 USD |
1.4370 USD |
| 2024-12-09 |
1.4600 USD |
129,781.1048 |
1.8840 USD |
1.3010 USD |
1.5250 USD |
1.4500 USD |
| 2024-12-08 |
1.8840 USD |
29,319.9540 |
1.8920 USD |
1.8080 USD |
1.8300 USD |
1.8840 USD |
| 2024-12-07 |
1.9030 USD |
23,143.7040 |
1.8570 USD |
1.8220 USD |
1.8400 USD |
1.8940 USD |
| 2024-12-06 |
1.8650 USD |
49,818.3144 |
1.8460 USD |
1.8000 USD |
1.8550 USD |
1.8600 USD |