Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: APEUSD
123...1415
Date Price Volume Open Low High Close
2024-03-28 2.0321 USD 108,774.0798 2.0030 USD 1.9604 USD 2.0584 USD 2.0201 USD
2024-03-27 2.0083 USD 189,878.4986 2.0708 USD 1.9557 USD 2.1100 USD 2.0092 USD
2024-03-26 2.0547 USD 303,487.3678 2.0584 USD 2.0227 USD 2.1414 USD 2.0725 USD
2024-03-25 2.0213 USD 250,946.5769 1.9875 USD 1.9729 USD 2.0805 USD 2.0653 USD
2024-03-24 1.9581 USD 76,991.8196 1.8886 USD 1.8699 USD 1.9841 USD 1.9801 USD
2024-03-23 1.9029 USD 45,421.0653 1.8629 USD 1.8531 USD 1.9424 USD 1.9217 USD
2024-03-22 1.8749 USD 54,404.0790 1.9013 USD 1.8036 USD 1.9468 USD 1.8572 USD
2024-03-21 1.9104 USD 147,852.1108 1.9147 USD 1.8480 USD 1.9497 USD 1.8863 USD
2024-03-20 1.8433 USD 189,406.1034 1.8024 USD 1.7073 USD 1.9392 USD 1.9273 USD
2024-03-19 1.8466 USD 265,100.7770 1.9900 USD 1.7297 USD 2.0243 USD 1.8017 USD
2024-03-18 2.0214 USD 329,205.9257 2.0955 USD 1.9533 USD 2.1532 USD 2.0114 USD
2024-03-17 2.0603 USD 176,199.5591 2.0803 USD 1.9363 USD 2.1248 USD 2.1002 USD
2024-03-16 2.1284 USD 316,410.2340 2.1975 USD 1.8990 USD 2.2438 USD 2.0901 USD
2024-03-15 2.1804 USD 389,668.5090 2.3302 USD 2.0051 USD 2.3460 USD 2.1859 USD
2024-03-14 2.3019 USD 410,031.1756 2.4236 USD 2.1896 USD 2.4281 USD 2.3126 USD
2024-03-13 2.4811 USD 450,292.2239 2.2847 USD 2.2713 USD 2.6749 USD 2.4224 USD
2024-03-12 2.2427 USD 186,766.4756 2.3330 USD 2.1044 USD 2.3533 USD 2.2536 USD
2024-03-11 2.2904 USD 656,272.4466 2.2915 USD 2.1400 USD 2.3756 USD 2.2950 USD
2024-03-10 2.2986 USD 344,356.1537 2.2852 USD 2.1894 USD 2.4536 USD 2.3096 USD
2024-03-09 2.2889 USD 319,097.3072 2.1869 USD 2.1573 USD 2.3714 USD 2.2740 USD
2024-03-08 2.1734 USD 262,072.6591 2.2202 USD 2.0302 USD 2.2572 USD 2.1863 USD
2024-03-07 2.2098 USD 158,269.5709 2.2103 USD 2.1415 USD 2.2476 USD 2.2309 USD
2024-03-06 2.1069 USD 215,580.6787 2.0884 USD 1.9770 USD 2.2003 USD 2.2003 USD
2024-03-05 2.2006 USD 629,790.1280 2.3537 USD 1.8113 USD 2.3804 USD 2.0960 USD
2024-03-04 2.3225 USD 544,896.7868 2.2363 USD 2.1367 USD 2.4989 USD 2.3975 USD
2024-03-03 2.2232 USD 406,508.7482 2.2900 USD 1.6904 USD 2.3894 USD 2.2565 USD
2024-03-02 2.2470 USD 493,834.2728 2.1212 USD 2.0632 USD 2.4969 USD 2.2653 USD
2024-03-01 2.0089 USD 319,536.4844 1.9112 USD 1.9112 USD 2.1332 USD 2.1269 USD
2024-02-29 1.9427 USD 363,686.3855 1.8567 USD 1.8329 USD 2.0405 USD 1.8769 USD
2024-02-28 1.8810 USD 436,022.6406 1.9436 USD 1.6597 USD 2.0039 USD 1.8521 USD
2024-02-27 1.9661 USD 286,690.5248 1.9892 USD 1.9053 USD 2.0564 USD 1.9436 USD
2024-02-26 1.9640 USD 420,240.5010 1.8424 USD 1.8083 USD 2.0842 USD 1.9900 USD
2024-02-25 1.8091 USD 87,347.0486 1.7641 USD 1.7515 USD 1.8471 USD 1.8273 USD
2024-02-24 1.7438 USD 149,510.8553 1.6602 USD 1.6374 USD 1.7721 USD 1.7661 USD
2024-02-23 1.6613 USD 118,613.4708 1.6932 USD 1.6157 USD 1.7042 USD 1.6540 USD
2024-02-22 1.6894 USD 469,261.7147 1.7179 USD 1.6454 USD 1.7481 USD 1.7013 USD
2024-02-21 1.7221 USD 116,443.8509 1.8525 USD 1.6330 USD 1.8551 USD 1.6988 USD
2024-02-20 1.8250 USD 647,615.7796 1.7240 USD 1.6872 USD 1.9084 USD 1.8356 USD
2024-02-19 1.7307 USD 129,137.1289 1.7319 USD 1.6810 USD 1.7737 USD 1.7564 USD
2024-02-18 1.6983 USD 375,683.2239 1.6480 USD 1.6201 USD 1.7472 USD 1.7385 USD
2024-02-17 1.6236 USD 362,415.6423 1.6989 USD 1.5616 USD 1.6989 USD 1.6557 USD
2024-02-16 1.6338 USD 260,263.5435 1.6043 USD 1.5843 USD 1.6790 USD 1.6442 USD
2024-02-15 1.6025 USD 464,948.2953 1.5684 USD 1.5374 USD 1.6789 USD 1.6217 USD
2024-02-14 1.5523 USD 211,281.0240 1.5318 USD 1.5045 USD 1.5972 USD 1.5645 USD
2024-02-13 1.4816 USD 110,103.4152 1.4771 USD 1.4434 USD 1.5093 USD 1.5045 USD
2024-02-12 1.4708 USD 120,410.8671 1.4284 USD 1.4165 USD 1.4902 USD 1.4760 USD
2024-02-11 1.4474 USD 69,161.5883 1.4339 USD 1.4171 USD 1.4695 USD 1.4262 USD
2024-02-10 1.4299 USD 107,561.5386 1.4250 USD 1.4092 USD 1.4477 USD 1.4342 USD
2024-02-09 1.4207 USD 187,353.5360 1.4028 USD 1.3895 USD 1.4472 USD 1.4288 USD
2024-02-08 1.3910 USD 124,369.8635 1.3970 USD 1.3767 USD 1.4059 USD 1.4033 USD
123...1415