Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.6802 USD |
11,247.5388 |
0.6953 USD |
0.6671 USD |
0.6973 USD |
0.6894 USD |
| 2025-05-29 |
0.7193 USD |
267,636.4305 |
0.7142 USD |
0.6957 USD |
0.7357 USD |
0.6967 USD |
| 2025-05-28 |
0.6979 USD |
106,806.9234 |
0.7002 USD |
0.6878 USD |
0.7109 USD |
0.6980 USD |
| 2025-05-27 |
0.6892 USD |
64,134.5718 |
0.6578 USD |
0.6403 USD |
0.7040 USD |
0.6978 USD |
| 2025-05-26 |
0.6627 USD |
20,854.2851 |
0.6489 USD |
0.6466 USD |
0.6747 USD |
0.6589 USD |
| 2025-05-25 |
0.6372 USD |
7,529.4469 |
0.6419 USD |
0.6280 USD |
0.6460 USD |
0.6280 USD |
| 2025-05-24 |
0.6515 USD |
33,861.8369 |
0.6392 USD |
0.6389 USD |
0.6540 USD |
0.6540 USD |
| 2025-05-23 |
0.7007 USD |
146,153.6641 |
0.7035 USD |
0.6576 USD |
0.7187 USD |
0.6750 USD |
| 2025-05-22 |
0.7007 USD |
69,946.8796 |
0.6863 USD |
0.6863 USD |
0.7095 USD |
0.7005 USD |
| 2025-05-21 |
0.6720 USD |
99,092.2063 |
0.6641 USD |
0.6523 USD |
0.6894 USD |
0.6749 USD |
| 2025-05-20 |
0.6477 USD |
24,972.6976 |
0.6468 USD |
0.6298 USD |
0.6680 USD |
0.6327 USD |
| 2025-05-19 |
0.6600 USD |
60,583.0202 |
0.6811 USD |
0.6237 USD |
0.6843 USD |
0.6500 USD |
| 2025-05-18 |
0.6483 USD |
155,354.8308 |
0.6151 USD |
0.6106 USD |
0.6748 USD |
0.6685 USD |
| 2025-05-17 |
0.6125 USD |
230,506.8260 |
0.6108 USD |
0.5884 USD |
0.6420 USD |
0.6282 USD |
| 2025-05-16 |
0.6346 USD |
58,291.8184 |
0.6219 USD |
0.6216 USD |
0.6417 USD |
0.6246 USD |
| 2025-05-15 |
0.6502 USD |
126,945.9570 |
0.6627 USD |
0.6177 USD |
0.6721 USD |
0.6281 USD |
| 2025-05-14 |
0.6877 USD |
277,388.2636 |
0.7075 USD |
0.6629 USD |
0.7255 USD |
0.6695 USD |
| 2025-05-13 |
0.6951 USD |
345,687.7599 |
0.6738 USD |
0.6367 USD |
0.7191 USD |
0.7068 USD |
| 2025-05-12 |
0.6904 USD |
310,003.9409 |
0.6676 USD |
0.6600 USD |
0.7154 USD |
0.6736 USD |
| 2025-05-11 |
0.6696 USD |
103,384.3345 |
0.6841 USD |
0.6462 USD |
0.6875 USD |
0.6518 USD |
| 2025-05-10 |
0.6483 USD |
147,098.7519 |
0.6408 USD |
0.6377 USD |
0.6640 USD |
0.6536 USD |
| 2025-05-09 |
0.6054 USD |
248,988.1239 |
0.5659 USD |
0.5659 USD |
0.6339 USD |
0.6198 USD |
| 2025-05-08 |
0.5233 USD |
119,653.0038 |
0.4911 USD |
0.4890 USD |
0.5619 USD |
0.5616 USD |
| 2025-05-07 |
0.4830 USD |
57,639.7984 |
0.4795 USD |
0.4759 USD |
0.4968 USD |
0.4771 USD |
| 2025-05-06 |
0.4795 USD |
24,110.2418 |
0.4854 USD |
0.4700 USD |
0.4953 USD |
0.4749 USD |
| 2025-05-05 |
0.4893 USD |
13,832.9079 |
0.4883 USD |
0.4823 USD |
0.5010 USD |
0.4920 USD |
| 2025-05-04 |
0.4959 USD |
6,552.6703 |
0.5019 USD |
0.4912 USD |
0.5032 USD |
0.4922 USD |
| 2025-05-03 |
0.5202 USD |
16,304.0029 |
0.5462 USD |
0.5126 USD |
0.5463 USD |
0.5150 USD |
| 2025-05-02 |
0.5461 USD |
148,380.4631 |
0.5392 USD |
0.5325 USD |
0.5534 USD |
0.5435 USD |
| 2025-05-01 |
0.5385 USD |
33,022.4246 |
0.5306 USD |
0.5305 USD |
0.5457 USD |
0.5430 USD |
| 2025-04-30 |
0.5292 USD |
145,729.9884 |
0.5250 USD |
0.5172 USD |
0.5435 USD |
0.5316 USD |
| 2025-04-29 |
0.5472 USD |
27,590.0292 |
0.5493 USD |
0.5379 USD |
0.5631 USD |
0.5420 USD |
| 2025-04-28 |
0.5316 USD |
43,286.6621 |
0.5162 USD |
0.5078 USD |
0.5496 USD |
0.5463 USD |
| 2025-04-27 |
0.5243 USD |
24,220.1701 |
0.5516 USD |
0.5143 USD |
0.5544 USD |
0.5195 USD |
| 2025-04-26 |
0.5480 USD |
26,076.8120 |
0.5311 USD |
0.5311 USD |
0.5582 USD |
0.5465 USD |
| 2025-04-25 |
0.5257 USD |
32,504.8741 |
0.5213 USD |
0.5158 USD |
0.5419 USD |
0.5342 USD |
| 2025-04-24 |
0.5115 USD |
11,347.0915 |
0.5141 USD |
0.5033 USD |
0.5245 USD |
0.5074 USD |
| 2025-04-23 |
0.5054 USD |
32,684.2427 |
0.4933 USD |
0.4925 USD |
0.5170 USD |
0.5157 USD |
| 2025-04-22 |
0.4749 USD |
35,535.4091 |
0.4581 USD |
0.4545 USD |
0.4826 USD |
0.4801 USD |
| 2025-04-21 |
0.4711 USD |
112,510.2771 |
0.4695 USD |
0.4652 USD |
0.4838 USD |
0.4677 USD |
| 2025-04-20 |
0.4659 USD |
147,749.6004 |
0.4595 USD |
0.4545 USD |
0.4893 USD |
0.4725 USD |
| 2025-04-19 |
0.4416 USD |
31,282.2547 |
0.4335 USD |
0.4329 USD |
0.4472 USD |
0.4427 USD |
| 2025-04-18 |
0.4261 USD |
52,510.3435 |
0.4129 USD |
0.4105 USD |
0.4355 USD |
0.4298 USD |
| 2025-04-17 |
0.4168 USD |
107,737.1803 |
0.4110 USD |
0.4110 USD |
0.4230 USD |
0.4151 USD |
| 2025-04-16 |
0.4101 USD |
16,938.2880 |
0.4085 USD |
0.4058 USD |
0.4153 USD |
0.4070 USD |
| 2025-04-15 |
0.4196 USD |
69,264.5513 |
0.4184 USD |
0.4162 USD |
0.4250 USD |
0.4190 USD |
| 2025-04-14 |
0.4286 USD |
17,084.4614 |
0.4289 USD |
0.4214 USD |
0.4364 USD |
0.4325 USD |
| 2025-04-13 |
0.4323 USD |
27,234.8791 |
0.4428 USD |
0.4240 USD |
0.4428 USD |
0.4372 USD |
| 2025-04-12 |
0.4345 USD |
19,831.3884 |
0.4232 USD |
0.4202 USD |
0.4437 USD |
0.4437 USD |
| 2025-04-11 |
0.4160 USD |
24,908.0548 |
0.4087 USD |
0.4067 USD |
0.4285 USD |
0.4275 USD |