Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.5830 USD |
27,739.3836 |
0.5710 USD |
0.5710 USD |
0.5710 USD |
0.5830 USD |
| 2025-09-06 |
0.5710 USD |
6,776.3386 |
0.5820 USD |
0.5710 USD |
0.5710 USD |
0.5710 USD |
| 2025-09-05 |
0.5820 USD |
17,006.9226 |
0.5660 USD |
0.5650 USD |
0.5660 USD |
0.5820 USD |
| 2025-09-04 |
0.5650 USD |
98,574.8810 |
0.5790 USD |
0.5570 USD |
0.5600 USD |
0.5640 USD |
| 2025-09-03 |
0.5790 USD |
9,782.4660 |
0.5750 USD |
0.5700 USD |
0.5710 USD |
0.5790 USD |
| 2025-09-02 |
0.5710 USD |
27,754.5344 |
0.5500 USD |
0.5500 USD |
0.5510 USD |
0.5630 USD |
| 2025-09-01 |
0.5440 USD |
22,197.5874 |
0.5710 USD |
0.5440 USD |
0.5480 USD |
0.5440 USD |
| 2025-08-31 |
0.5730 USD |
28,616.0407 |
0.5700 USD |
0.5700 USD |
0.5710 USD |
0.5730 USD |
| 2025-08-30 |
0.5670 USD |
17,294.6803 |
0.5600 USD |
0.5510 USD |
0.5540 USD |
0.5670 USD |
| 2025-08-29 |
0.5600 USD |
17,693.1449 |
0.5990 USD |
0.5540 USD |
0.5580 USD |
0.5600 USD |
| 2025-08-28 |
0.5820 USD |
9,272.9207 |
0.5800 USD |
0.5770 USD |
0.5770 USD |
0.5820 USD |
| 2025-08-27 |
0.5800 USD |
16,144.3813 |
0.5870 USD |
0.5780 USD |
0.5800 USD |
0.5800 USD |
| 2025-08-26 |
0.5870 USD |
5,870.5290 |
0.5590 USD |
0.5580 USD |
0.5590 USD |
0.5890 USD |
| 2025-08-25 |
0.5600 USD |
15,463.3816 |
0.6120 USD |
0.5590 USD |
0.5600 USD |
0.5600 USD |
| 2025-08-24 |
0.6120 USD |
14,942.9422 |
0.6380 USD |
0.6100 USD |
0.6100 USD |
0.6100 USD |
| 2025-08-23 |
0.6360 USD |
19,317.3389 |
0.6420 USD |
0.6200 USD |
0.6240 USD |
0.6360 USD |
| 2025-08-22 |
0.6370 USD |
45,963.1598 |
0.5890 USD |
0.5660 USD |
0.5740 USD |
0.6370 USD |
| 2025-08-21 |
0.5950 USD |
8,574.9248 |
0.6100 USD |
0.5890 USD |
0.5920 USD |
0.5920 USD |
| 2025-08-20 |
0.6140 USD |
110,753.6932 |
0.5930 USD |
0.5880 USD |
0.5900 USD |
0.6140 USD |
| 2025-08-19 |
0.5930 USD |
77,932.9723 |
0.6050 USD |
0.5790 USD |
0.5950 USD |
0.5930 USD |
| 2025-08-18 |
0.6080 USD |
8,677.2770 |
0.6270 USD |
0.6030 USD |
0.6040 USD |
0.6080 USD |
| 2025-08-17 |
0.6290 USD |
8,407.0244 |
0.6280 USD |
0.6270 USD |
0.6290 USD |
0.6290 USD |
| 2025-08-16 |
0.6280 USD |
14,982.3162 |
0.5920 USD |
0.5920 USD |
0.5920 USD |
0.6240 USD |
| 2025-08-15 |
0.5920 USD |
7,668.1111 |
0.6040 USD |
0.5920 USD |
0.5920 USD |
0.5920 USD |
| 2025-08-14 |
0.6040 USD |
79,636.9116 |
0.6610 USD |
0.5960 USD |
0.5990 USD |
0.5990 USD |
| 2025-08-13 |
0.6610 USD |
22,168.3122 |
0.6390 USD |
0.6360 USD |
0.6360 USD |
0.6600 USD |
| 2025-08-12 |
0.6400 USD |
31,460.5903 |
0.6060 USD |
0.6060 USD |
0.6070 USD |
0.6400 USD |
| 2025-08-11 |
0.6060 USD |
23,255.6370 |
0.6350 USD |
0.6050 USD |
0.6120 USD |
0.6050 USD |
| 2025-08-10 |
0.6290 USD |
12,539.8004 |
0.6430 USD |
0.6220 USD |
0.6260 USD |
0.6290 USD |
| 2025-08-09 |
0.6430 USD |
40,022.4323 |
0.6280 USD |
0.6270 USD |
0.6280 USD |
0.6430 USD |
| 2025-08-08 |
0.6270 USD |
53,368.0739 |
0.5960 USD |
0.5860 USD |
0.6020 USD |
0.6270 USD |
| 2025-08-07 |
0.5960 USD |
39,343.1129 |
0.5670 USD |
0.5670 USD |
0.5680 USD |
0.5960 USD |
| 2025-08-06 |
0.5690 USD |
13,939.3798 |
0.5560 USD |
0.5410 USD |
0.5420 USD |
0.5690 USD |
| 2025-08-05 |
0.5560 USD |
26,962.1946 |
0.5760 USD |
0.5470 USD |
0.5540 USD |
0.5520 USD |
| 2025-08-04 |
0.5760 USD |
110,940.3632 |
0.5580 USD |
0.5560 USD |
0.5580 USD |
0.5760 USD |
| 2025-08-03 |
0.5580 USD |
13,518.3527 |
0.5370 USD |
0.5370 USD |
0.5390 USD |
0.5570 USD |
| 2025-08-02 |
0.5370 USD |
46,851.8834 |
0.5530 USD |
0.5290 USD |
0.5340 USD |
0.5370 USD |
| 2025-08-01 |
0.5510 USD |
42,515.7292 |
0.5730 USD |
0.5390 USD |
0.5590 USD |
0.5390 USD |
| 2025-07-31 |
0.5730 USD |
118,595.9685 |
0.5920 USD |
0.5790 USD |
0.5850 USD |
0.5790 USD |
| 2025-07-30 |
0.5920 USD |
83,665.2142 |
0.6150 USD |
0.5670 USD |
0.5940 USD |
0.5920 USD |
| 2025-07-29 |
0.6120 USD |
37,915.0231 |
0.6090 USD |
0.6040 USD |
0.6060 USD |
0.6130 USD |
| 2025-07-28 |
0.6080 USD |
132,382.6846 |
0.6460 USD |
0.6090 USD |
0.6140 USD |
0.6130 USD |
| 2025-07-27 |
0.6480 USD |
94,816.2478 |
0.6390 USD |
0.6390 USD |
0.6390 USD |
0.6460 USD |
| 2025-07-26 |
0.6390 USD |
98,907.8781 |
0.6560 USD |
0.6230 USD |
0.6290 USD |
0.6390 USD |
| 2025-07-25 |
0.6550 USD |
84,037.5252 |
0.6430 USD |
0.6300 USD |
0.6380 USD |
0.6550 USD |
| 2025-07-24 |
0.6470 USD |
48,628.3096 |
0.6810 USD |
0.6160 USD |
0.6380 USD |
0.6520 USD |
| 2025-07-23 |
0.6810 USD |
315,868.7024 |
0.7230 USD |
0.6600 USD |
0.6860 USD |
0.6840 USD |
| 2025-07-22 |
0.7180 USD |
65,615.7306 |
0.7280 USD |
0.7000 USD |
0.7070 USD |
0.7160 USD |
| 2025-07-21 |
0.7280 USD |
195,544.0700 |
0.6950 USD |
0.6860 USD |
0.6940 USD |
0.7280 USD |
| 2025-07-20 |
0.6950 USD |
42,921.3308 |
0.6750 USD |
0.6750 USD |
0.6800 USD |
0.7030 USD |