Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2228 USD |
10,141.3912 |
0.2203 USD |
0.2179 USD |
0.2279 USD |
0.2253 USD |
| 2025-12-14 |
0.2320 USD |
8,218.0480 |
0.2321 USD |
0.2295 USD |
0.2334 USD |
0.2295 USD |
| 2025-12-13 |
0.2319 USD |
36,632.3812 |
0.2311 USD |
0.2300 USD |
0.2345 USD |
0.2301 USD |
| 2025-12-12 |
0.2341 USD |
51,824.9769 |
0.2311 USD |
0.2291 USD |
0.2373 USD |
0.2360 USD |
| 2025-12-11 |
0.2263 USD |
255,837.3448 |
0.2355 USD |
0.2238 USD |
0.2355 USD |
0.2268 USD |
| 2025-12-10 |
0.2389 USD |
156,568.2885 |
0.2469 USD |
0.2356 USD |
0.2469 USD |
0.2405 USD |
| 2025-12-09 |
0.2519 USD |
621,797.0753 |
0.2368 USD |
0.2298 USD |
0.2692 USD |
0.2479 USD |
| 2025-12-08 |
0.2374 USD |
287,076.9756 |
0.2261 USD |
0.2261 USD |
0.2442 USD |
0.2374 USD |
| 2025-12-07 |
0.2339 USD |
9,940.3969 |
0.2365 USD |
0.2325 USD |
0.2365 USD |
0.2339 USD |
| 2025-12-06 |
0.2361 USD |
138,506.2286 |
0.2330 USD |
0.2314 USD |
0.2439 USD |
0.2380 USD |
| 2025-12-05 |
0.2304 USD |
297,292.1666 |
0.2376 USD |
0.2202 USD |
0.2413 USD |
0.2270 USD |
| 2025-12-04 |
0.2388 USD |
684,539.9970 |
0.2505 USD |
0.2344 USD |
0.2521 USD |
0.2372 USD |
| 2025-12-03 |
0.2465 USD |
2,675.7716 |
0.2465 USD |
0.2450 USD |
0.2489 USD |
0.2474 USD |
| 2025-12-02 |
0.2355 USD |
31,506.3171 |
0.2375 USD |
0.2345 USD |
0.2385 USD |
0.2367 USD |
| 2025-12-01 |
0.2408 USD |
336,327.0964 |
0.2560 USD |
0.2334 USD |
0.2560 USD |
0.2349 USD |
| 2025-11-30 |
0.2639 USD |
169,194.8715 |
0.2668 USD |
0.2601 USD |
0.2678 USD |
0.2632 USD |
| 2025-11-29 |
0.2698 USD |
35,232.9657 |
0.2712 USD |
0.2663 USD |
0.2738 USD |
0.2671 USD |
| 2025-11-28 |
0.2770 USD |
30,175.1909 |
0.2780 USD |
0.2739 USD |
0.2821 USD |
0.2801 USD |
| 2025-11-27 |
0.2778 USD |
88,845.9599 |
0.2793 USD |
0.2727 USD |
0.2822 USD |
0.2822 USD |
| 2025-11-26 |
0.2845 USD |
7,120.1548 |
0.2883 USD |
0.2791 USD |
0.2883 USD |
0.2802 USD |
| 2025-11-25 |
0.2788 USD |
39,653.0541 |
0.2852 USD |
0.2749 USD |
0.2852 USD |
0.2757 USD |
| 2025-11-24 |
0.2827 USD |
57,339.9120 |
0.2805 USD |
0.2786 USD |
0.2899 USD |
0.2869 USD |
| 2025-11-23 |
0.2832 USD |
60,422.5885 |
0.2785 USD |
0.2782 USD |
0.2873 USD |
0.2851 USD |
| 2025-11-22 |
0.2808 USD |
56,690.0810 |
0.2860 USD |
0.2743 USD |
0.2861 USD |
0.2797 USD |
| 2025-11-21 |
0.2888 USD |
274,546.2991 |
0.3173 USD |
0.2698 USD |
0.3190 USD |
0.2861 USD |
| 2025-11-20 |
0.3252 USD |
142,526.2690 |
0.3305 USD |
0.3059 USD |
0.3389 USD |
0.3186 USD |
| 2025-11-19 |
0.3305 USD |
3,087.9966 |
0.3325 USD |
0.3223 USD |
0.3375 USD |
0.3231 USD |
| 2025-11-18 |
0.3278 USD |
19,525.0285 |
0.3251 USD |
0.3200 USD |
0.3382 USD |
0.3319 USD |
| 2025-11-17 |
0.3468 USD |
21,092.9550 |
0.3440 USD |
0.3440 USD |
0.3532 USD |
0.3532 USD |
| 2025-11-16 |
0.3489 USD |
37,132.4598 |
0.3504 USD |
0.3440 USD |
0.3562 USD |
0.3475 USD |
| 2025-11-15 |
0.3556 USD |
33,805.5574 |
0.3532 USD |
0.3512 USD |
0.3615 USD |
0.3533 USD |
| 2025-11-14 |
0.3480 USD |
51,863.1580 |
0.3577 USD |
0.3412 USD |
0.3637 USD |
0.3511 USD |
| 2025-11-13 |
0.3763 USD |
7,195.4484 |
0.3736 USD |
0.3688 USD |
0.3818 USD |
0.3784 USD |
| 2025-11-12 |
0.3823 USD |
20,893.3031 |
0.3734 USD |
0.3723 USD |
0.3913 USD |
0.3913 USD |
| 2025-11-11 |
0.3957 USD |
94,840.4476 |
0.4103 USD |
0.3865 USD |
0.4103 USD |
0.3920 USD |
| 2025-11-10 |
0.3939 USD |
111,526.2012 |
0.3923 USD |
0.3846 USD |
0.4020 USD |
0.3934 USD |
| 2025-11-09 |
0.3941 USD |
93,355.0349 |
0.3929 USD |
0.3785 USD |
0.4034 USD |
0.3990 USD |
| 2025-11-08 |
0.4037 USD |
46,377.7516 |
0.4153 USD |
0.3953 USD |
0.4208 USD |
0.3953 USD |
| 2025-11-07 |
0.3753 USD |
73,832.1076 |
0.3661 USD |
0.3654 USD |
0.3873 USD |
0.3833 USD |
| 2025-11-06 |
0.3684 USD |
131,709.1027 |
0.3779 USD |
0.3600 USD |
0.3802 USD |
0.3600 USD |
| 2025-11-05 |
0.3493 USD |
51,064.8767 |
0.3535 USD |
0.3368 USD |
0.3685 USD |
0.3685 USD |
| 2025-11-04 |
0.3681 USD |
132,571.3388 |
0.3670 USD |
0.3558 USD |
0.3754 USD |
0.3613 USD |
| 2025-11-03 |
0.3743 USD |
178,729.3276 |
0.4119 USD |
0.3477 USD |
0.4119 USD |
0.3774 USD |
| 2025-11-02 |
0.4113 USD |
28,541.3811 |
0.4113 USD |
0.4071 USD |
0.4148 USD |
0.4147 USD |
| 2025-11-01 |
0.3964 USD |
29,403.3673 |
0.3953 USD |
0.3933 USD |
0.4049 USD |
0.4029 USD |
| 2025-10-31 |
0.3972 USD |
20,294.2232 |
0.3936 USD |
0.3936 USD |
0.4012 USD |
0.3966 USD |
| 2025-10-30 |
0.3886 USD |
214,122.2914 |
0.4275 USD |
0.3797 USD |
0.4288 USD |
0.3929 USD |
| 2025-10-29 |
0.4247 USD |
55,610.4029 |
0.4233 USD |
0.4170 USD |
0.4291 USD |
0.4207 USD |
| 2025-10-28 |
0.4448 USD |
83,450.9466 |
0.4426 USD |
0.4326 USD |
0.4568 USD |
0.4430 USD |
| 2025-10-27 |
0.4528 USD |
74,624.5454 |
0.4462 USD |
0.4345 USD |
0.4626 USD |
0.4364 USD |