Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4050 USD |
77,329.9256 |
0.4260 USD |
0.3970 USD |
0.3990 USD |
0.4060 USD |
| 2025-04-09 |
0.4260 USD |
116,864.3311 |
0.3770 USD |
0.3630 USD |
0.3770 USD |
0.4260 USD |
| 2025-04-08 |
0.3770 USD |
47,426.8661 |
0.4040 USD |
0.3770 USD |
0.3840 USD |
0.3770 USD |
| 2025-04-07 |
0.4040 USD |
178,683.0969 |
0.3930 USD |
0.3540 USD |
0.3770 USD |
0.4040 USD |
| 2025-04-06 |
0.3900 USD |
53,732.1063 |
0.4420 USD |
0.3900 USD |
0.4070 USD |
0.3900 USD |
| 2025-04-05 |
0.4350 USD |
61,859.7179 |
0.4470 USD |
0.4350 USD |
0.4350 USD |
0.4350 USD |
| 2025-04-04 |
0.4470 USD |
61,894.3462 |
0.4440 USD |
0.4300 USD |
0.4340 USD |
0.4470 USD |
| 2025-04-03 |
0.4440 USD |
43,650.7064 |
0.4330 USD |
0.4220 USD |
0.4290 USD |
0.4440 USD |
| 2025-04-02 |
0.4260 USD |
75,044.9496 |
0.4820 USD |
0.4270 USD |
0.4550 USD |
0.4270 USD |
| 2025-04-01 |
0.4820 USD |
16,205.5238 |
0.4680 USD |
0.4680 USD |
0.4720 USD |
0.4820 USD |
| 2025-03-31 |
0.4720 USD |
29,251.5407 |
0.4750 USD |
0.4620 USD |
0.4640 USD |
0.4720 USD |
| 2025-03-30 |
0.4750 USD |
4,942.7428 |
0.4660 USD |
0.4660 USD |
0.4690 USD |
0.4800 USD |
| 2025-03-29 |
0.4660 USD |
45,494.5284 |
0.4900 USD |
0.4620 USD |
0.4620 USD |
0.4660 USD |
| 2025-03-28 |
0.4900 USD |
53,264.2444 |
0.5540 USD |
0.4900 USD |
0.4900 USD |
0.4900 USD |
| 2025-03-27 |
0.5540 USD |
42,965.8837 |
0.5530 USD |
0.5460 USD |
0.5540 USD |
0.5540 USD |
| 2025-03-26 |
0.5530 USD |
9,800.7611 |
0.5640 USD |
0.5430 USD |
0.5510 USD |
0.5530 USD |
| 2025-03-25 |
0.5640 USD |
1,333.4773 |
0.5550 USD |
0.5510 USD |
0.5510 USD |
0.5640 USD |
| 2025-03-24 |
0.5550 USD |
14,771.7113 |
0.5410 USD |
0.5390 USD |
0.5390 USD |
0.5550 USD |
| 2025-03-23 |
0.5410 USD |
48,913.1664 |
0.5310 USD |
0.5270 USD |
0.5270 USD |
0.5410 USD |
| 2025-03-22 |
0.5350 USD |
8,080.7996 |
0.5080 USD |
0.5080 USD |
0.5080 USD |
0.5350 USD |
| 2025-03-21 |
0.5140 USD |
36,024.7810 |
0.5200 USD |
0.5070 USD |
0.5070 USD |
0.5140 USD |
| 2025-03-20 |
0.5200 USD |
33,360.3630 |
0.5350 USD |
0.5170 USD |
0.5170 USD |
0.5200 USD |
| 2025-03-19 |
0.5350 USD |
164,788.5747 |
0.5280 USD |
0.5210 USD |
0.5260 USD |
0.5350 USD |
| 2025-03-18 |
0.5200 USD |
60,483.1865 |
0.5440 USD |
0.5140 USD |
0.5170 USD |
0.5210 USD |
| 2025-03-17 |
0.5590 USD |
35,234.9277 |
0.5040 USD |
0.5040 USD |
0.5090 USD |
0.5640 USD |
| 2025-03-16 |
0.5020 USD |
1,714.7944 |
0.5330 USD |
0.5030 USD |
0.5070 USD |
0.5030 USD |
| 2025-03-15 |
0.5480 USD |
1,584.9640 |
0.5270 USD |
0.5150 USD |
0.5210 USD |
0.5480 USD |
| 2025-03-14 |
0.5240 USD |
25,960.0319 |
0.5040 USD |
0.4910 USD |
0.5070 USD |
0.5240 USD |
| 2025-03-13 |
0.5040 USD |
24,894.7175 |
0.5180 USD |
0.4870 USD |
0.4940 USD |
0.5080 USD |
| 2025-03-12 |
0.5190 USD |
3,029.3364 |
0.4890 USD |
0.4890 USD |
0.4890 USD |
0.5190 USD |
| 2025-03-11 |
0.5030 USD |
22,869.7064 |
0.4690 USD |
0.4230 USD |
0.4620 USD |
0.5030 USD |
| 2025-03-10 |
0.4640 USD |
25,301.5735 |
0.4700 USD |
0.4450 USD |
0.4710 USD |
0.4710 USD |
| 2025-03-09 |
0.4700 USD |
36,132.0995 |
0.5360 USD |
0.4690 USD |
0.4740 USD |
0.4700 USD |
| 2025-03-08 |
0.5420 USD |
937.3444 |
0.5620 USD |
0.5320 USD |
0.5410 USD |
0.5420 USD |
| 2025-03-07 |
0.5620 USD |
8,712.0875 |
0.5630 USD |
0.5370 USD |
0.5370 USD |
0.5620 USD |
| 2025-03-06 |
0.5550 USD |
8,816.1096 |
0.5760 USD |
0.5600 USD |
0.5600 USD |
0.5600 USD |
| 2025-03-05 |
0.5770 USD |
3,596.4281 |
0.5490 USD |
0.5330 USD |
0.5480 USD |
0.5760 USD |
| 2025-03-04 |
0.5500 USD |
65,231.2425 |
0.5700 USD |
0.5020 USD |
0.5340 USD |
0.5500 USD |
| 2025-03-03 |
0.5810 USD |
51,339.5602 |
0.6890 USD |
0.5660 USD |
0.5780 USD |
0.5740 USD |
| 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 |