Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
1.2214 USD |
3,338.6817 |
1.2179 USD |
1.2118 USD |
1.2297 USD |
1.2171 USD |
| 2024-05-10 |
1.2531 USD |
100,410.6509 |
1.2868 USD |
1.2057 USD |
1.2993 USD |
1.2098 USD |
| 2024-05-09 |
1.2503 USD |
132,810.8257 |
1.2174 USD |
1.2136 USD |
1.2857 USD |
1.2855 USD |
| 2024-05-08 |
1.2046 USD |
318,926.5377 |
1.2343 USD |
1.1912 USD |
1.2375 USD |
1.2051 USD |
| 2024-05-07 |
1.2799 USD |
100,302.7279 |
1.2509 USD |
1.2321 USD |
1.3131 USD |
1.2321 USD |
| 2024-05-06 |
1.2778 USD |
47,936.3107 |
1.2633 USD |
1.2407 USD |
1.3198 USD |
1.2739 USD |
| 2024-05-05 |
1.2392 USD |
57,223.6274 |
1.2388 USD |
1.2103 USD |
1.2748 USD |
1.2596 USD |
| 2024-05-04 |
1.2508 USD |
35,220.3658 |
1.2442 USD |
1.2359 USD |
1.2636 USD |
1.2400 USD |
| 2024-05-03 |
1.2233 USD |
26,478.3221 |
1.2024 USD |
1.1954 USD |
1.2519 USD |
1.2519 USD |
| 2024-05-02 |
1.1947 USD |
139,470.6819 |
1.1728 USD |
1.1457 USD |
1.2120 USD |
1.2064 USD |
| 2024-05-01 |
1.1523 USD |
189,493.3881 |
1.1673 USD |
1.0914 USD |
1.2133 USD |
1.1831 USD |
| 2024-04-30 |
1.1791 USD |
228,622.7962 |
1.2291 USD |
1.1327 USD |
1.2525 USD |
1.1404 USD |
| 2024-04-29 |
1.2367 USD |
369,810.9038 |
1.2796 USD |
1.2029 USD |
1.2933 USD |
1.2346 USD |
| 2024-04-28 |
1.2988 USD |
151,264.5499 |
1.2720 USD |
1.2720 USD |
1.3428 USD |
1.3095 USD |
| 2024-04-27 |
1.2734 USD |
264,536.2322 |
1.3791 USD |
1.2221 USD |
1.3811 USD |
1.2572 USD |
| 2024-04-26 |
1.3347 USD |
313,054.3137 |
1.2672 USD |
1.2367 USD |
1.4453 USD |
1.3859 USD |
| 2024-04-25 |
1.2411 USD |
100,732.6582 |
1.2426 USD |
1.2075 USD |
1.2835 USD |
1.2802 USD |
| 2024-04-24 |
1.2801 USD |
83,921.7467 |
1.3190 USD |
1.2483 USD |
1.3572 USD |
1.2611 USD |
| 2024-04-23 |
1.3282 USD |
43,718.9539 |
1.3447 USD |
1.3091 USD |
1.3621 USD |
1.3231 USD |
| 2024-04-22 |
1.3256 USD |
71,451.0189 |
1.2934 USD |
1.2764 USD |
1.3531 USD |
1.3438 USD |
| 2024-04-21 |
1.2940 USD |
38,730.3337 |
1.3142 USD |
1.2636 USD |
1.3246 USD |
1.2858 USD |
| 2024-04-20 |
1.2750 USD |
135,709.1033 |
1.2197 USD |
1.2083 USD |
1.3200 USD |
1.3161 USD |
| 2024-04-19 |
1.2258 USD |
195,782.8722 |
1.2446 USD |
1.1562 USD |
1.2695 USD |
1.2321 USD |
| 2024-04-18 |
1.2207 USD |
88,473.9756 |
1.1807 USD |
1.1582 USD |
1.2642 USD |
1.2488 USD |
| 2024-04-17 |
1.1872 USD |
161,937.2227 |
1.1953 USD |
1.1352 USD |
1.2246 USD |
1.2174 USD |
| 2024-04-16 |
1.1640 USD |
96,614.1642 |
1.1819 USD |
1.1226 USD |
1.2192 USD |
1.2110 USD |
| 2024-04-15 |
1.2064 USD |
364,852.8128 |
1.2259 USD |
1.1443 USD |
1.2682 USD |
1.1816 USD |
| 2024-04-14 |
1.1808 USD |
394,690.0354 |
1.1512 USD |
1.1137 USD |
1.2431 USD |
1.2319 USD |
| 2024-04-13 |
1.1966 USD |
657,457.2238 |
1.3014 USD |
1.0800 USD |
1.3188 USD |
1.1557 USD |
| 2024-04-12 |
1.3542 USD |
656,394.8295 |
1.6294 USD |
1.0000 USD |
1.6524 USD |
1.2936 USD |
| 2024-04-11 |
1.6529 USD |
42,638.6394 |
1.6570 USD |
1.6053 USD |
1.6808 USD |
1.6294 USD |
| 2024-04-10 |
1.6225 USD |
97,760.8451 |
1.6935 USD |
1.5833 USD |
1.6942 USD |
1.6539 USD |
| 2024-04-09 |
1.7232 USD |
124,969.6214 |
1.7967 USD |
1.6756 USD |
1.8001 USD |
1.7050 USD |
| 2024-04-08 |
1.7723 USD |
139,360.5806 |
1.7167 USD |
1.6783 USD |
1.7800 USD |
1.7800 USD |
| 2024-04-07 |
1.7227 USD |
32,007.2917 |
1.7068 USD |
1.6950 USD |
1.7385 USD |
1.7089 USD |
| 2024-04-06 |
1.6784 USD |
34,142.3065 |
1.6589 USD |
1.6520 USD |
1.7233 USD |
1.6970 USD |
| 2024-04-05 |
1.6366 USD |
88,869.3078 |
1.6908 USD |
1.6027 USD |
1.6977 USD |
1.6873 USD |
| 2024-04-04 |
1.7107 USD |
84,736.1788 |
1.6756 USD |
1.6461 USD |
1.7536 USD |
1.6857 USD |
| 2024-04-03 |
1.7475 USD |
149,787.1041 |
1.7215 USD |
1.6498 USD |
1.7845 USD |
1.6701 USD |
| 2024-04-02 |
1.7482 USD |
208,513.1075 |
1.8774 USD |
1.7017 USD |
1.8775 USD |
1.7423 USD |
| 2024-04-01 |
1.8854 USD |
447,043.4424 |
2.0089 USD |
1.8310 USD |
2.0096 USD |
1.8733 USD |
| 2024-03-31 |
1.9929 USD |
124,482.3707 |
1.9779 USD |
1.9734 USD |
2.0264 USD |
1.9938 USD |
| 2024-03-30 |
1.9894 USD |
605,531.8740 |
2.0058 USD |
1.9772 USD |
2.0190 USD |
1.9859 USD |
| 2024-03-29 |
2.0165 USD |
288,118.8404 |
2.0470 USD |
1.9827 USD |
2.0725 USD |
1.9846 USD |
| 2024-03-28 |
2.0322 USD |
119,134.2590 |
2.0030 USD |
1.9604 USD |
2.0584 USD |
2.0390 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 |