Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-02 |
0.5832 USD |
102,123.3037 |
0.5838 USD |
0.5687 USD |
0.6159 USD |
0.6159 USD |
| 2025-07-01 |
0.5991 USD |
7,292.7573 |
0.6113 USD |
0.5915 USD |
0.6119 USD |
0.5915 USD |
| 2025-06-30 |
0.6146 USD |
45,149.7354 |
0.6310 USD |
0.6107 USD |
0.6313 USD |
0.6137 USD |
| 2025-06-29 |
0.6112 USD |
66,574.1874 |
0.6079 USD |
0.5997 USD |
0.6205 USD |
0.6006 USD |
| 2025-06-28 |
0.5994 USD |
10,859.4626 |
0.6059 USD |
0.5939 USD |
0.6059 USD |
0.6004 USD |
| 2025-06-27 |
0.6025 USD |
10,775.2862 |
0.6056 USD |
0.5963 USD |
0.6085 USD |
0.5964 USD |
| 2025-06-26 |
0.6032 USD |
60,054.8876 |
0.6159 USD |
0.5839 USD |
0.6343 USD |
0.5882 USD |
| 2025-06-25 |
0.6173 USD |
45,933.7154 |
0.6280 USD |
0.6152 USD |
0.6313 USD |
0.6160 USD |
| 2025-06-24 |
0.6227 USD |
32,748.4211 |
0.6132 USD |
0.6127 USD |
0.6278 USD |
0.6240 USD |
| 2025-06-23 |
0.5691 USD |
60,456.5776 |
0.5601 USD |
0.5583 USD |
0.5780 USD |
0.5675 USD |
| 2025-06-22 |
0.5654 USD |
63,663.3023 |
0.5806 USD |
0.5441 USD |
0.5869 USD |
0.5496 USD |
| 2025-06-21 |
0.6080 USD |
32,325.5651 |
0.6178 USD |
0.5891 USD |
0.6240 USD |
0.5891 USD |
| 2025-06-20 |
0.6302 USD |
3,791.2579 |
0.6233 USD |
0.6205 USD |
0.6343 USD |
0.6334 USD |
| 2025-06-19 |
0.6336 USD |
19,924.3781 |
0.6319 USD |
0.6235 USD |
0.6402 USD |
0.6323 USD |
| 2025-06-18 |
0.6280 USD |
47,305.7709 |
0.6533 USD |
0.6159 USD |
0.6568 USD |
0.6194 USD |
| 2025-06-17 |
0.6618 USD |
132,950.3031 |
0.6620 USD |
0.6453 USD |
0.6731 USD |
0.6476 USD |
| 2025-06-16 |
0.6762 USD |
29,288.5125 |
0.6640 USD |
0.6640 USD |
0.6887 USD |
0.6802 USD |
| 2025-06-15 |
0.6706 USD |
119,563.1071 |
0.6785 USD |
0.6517 USD |
0.6828 USD |
0.6648 USD |
| 2025-06-14 |
0.6876 USD |
32,624.7375 |
0.6730 USD |
0.6704 USD |
0.6944 USD |
0.6866 USD |
| 2025-06-13 |
0.6652 USD |
41,642.0503 |
0.6856 USD |
0.6556 USD |
0.6856 USD |
0.6657 USD |
| 2025-06-12 |
0.7156 USD |
85,777.7049 |
0.7073 USD |
0.6951 USD |
0.7265 USD |
0.7093 USD |
| 2025-06-11 |
0.7234 USD |
77,504.5719 |
0.7397 USD |
0.7160 USD |
0.7399 USD |
0.7366 USD |
| 2025-06-10 |
0.7280 USD |
58,330.8844 |
0.7277 USD |
0.7176 USD |
0.7370 USD |
0.7189 USD |
| 2025-06-09 |
0.7023 USD |
79,142.9304 |
0.7096 USD |
0.6802 USD |
0.7260 USD |
0.7161 USD |
| 2025-06-08 |
0.7023 USD |
11,468.7688 |
0.6962 USD |
0.6957 USD |
0.7131 USD |
0.7038 USD |
| 2025-06-07 |
0.6954 USD |
156,950.9384 |
0.6846 USD |
0.6833 USD |
0.7158 USD |
0.7105 USD |
| 2025-06-06 |
0.7153 USD |
88,097.8928 |
0.6607 USD |
0.6606 USD |
0.7467 USD |
0.6874 USD |
| 2025-06-05 |
0.7114 USD |
79,514.4626 |
0.7284 USD |
0.6866 USD |
0.7355 USD |
0.6886 USD |
| 2025-06-04 |
0.7475 USD |
480,529.9924 |
0.6838 USD |
0.6838 USD |
0.7866 USD |
0.7196 USD |
| 2025-06-03 |
0.7002 USD |
42,482.3299 |
0.7069 USD |
0.6769 USD |
0.7134 USD |
0.6944 USD |
| 2025-06-02 |
0.6406 USD |
58,067.0749 |
0.6492 USD |
0.6270 USD |
0.6494 USD |
0.6331 USD |
| 2025-06-01 |
0.6257 USD |
151,152.4844 |
0.6090 USD |
0.6022 USD |
0.6416 USD |
0.6385 USD |
| 2025-05-31 |
0.6057 USD |
94,287.2190 |
0.6391 USD |
0.5956 USD |
0.6391 USD |
0.6020 USD |
| 2025-05-30 |
0.6846 USD |
33,351.4593 |
0.6953 USD |
0.6627 USD |
0.6973 USD |
0.6706 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 |