Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
4.0044 USD |
430,853.2578 |
4.6022 USD |
3.1963 USD |
4.6481 USD |
3.7789 USD |
| 2022-11-07 |
4.6830 USD |
86,155.6759 |
4.7342 USD |
4.5309 USD |
4.8315 USD |
4.5844 USD |
| 2022-11-06 |
4.9479 USD |
62,660.1165 |
5.1034 USD |
4.7400 USD |
5.2305 USD |
4.7815 USD |
| 2022-11-05 |
5.0052 USD |
157,839.1244 |
4.7232 USD |
4.7054 USD |
5.2188 USD |
5.1874 USD |
| 2022-11-04 |
4.5977 USD |
146,638.7990 |
4.3372 USD |
4.3130 USD |
4.7359 USD |
4.7251 USD |
| 2022-11-03 |
4.4094 USD |
33,213.8541 |
4.2265 USD |
4.2186 USD |
4.5666 USD |
4.3716 USD |
| 2022-11-02 |
4.3300 USD |
95,382.1269 |
4.4998 USD |
4.1526 USD |
4.5234 USD |
4.2136 USD |
| 2022-11-01 |
4.6362 USD |
47,001.1478 |
4.7218 USD |
4.4500 USD |
4.7765 USD |
4.5045 USD |
| 2022-10-31 |
4.7395 USD |
95,220.1040 |
4.7947 USD |
4.6445 USD |
4.8778 USD |
4.7523 USD |
| 2022-10-30 |
4.9045 USD |
88,422.1093 |
4.9210 USD |
4.7508 USD |
5.1363 USD |
4.8173 USD |
| 2022-10-29 |
5.0183 USD |
87,104.9996 |
4.9950 USD |
4.8990 USD |
5.1222 USD |
4.9069 USD |
| 2022-10-28 |
4.8648 USD |
117,527.8728 |
4.6116 USD |
4.5438 USD |
5.1038 USD |
4.9914 USD |
| 2022-10-27 |
4.7413 USD |
81,786.5084 |
4.7305 USD |
4.5714 USD |
5.0471 USD |
4.6271 USD |
| 2022-10-26 |
4.7243 USD |
44,571.1671 |
4.7577 USD |
4.6355 USD |
4.8054 USD |
4.7301 USD |
| 2022-10-25 |
4.7689 USD |
226,379.2833 |
4.5209 USD |
4.4438 USD |
4.9958 USD |
4.6862 USD |
| 2022-10-24 |
4.5626 USD |
84,591.4394 |
4.6369 USD |
4.4876 USD |
4.6880 USD |
4.5192 USD |
| 2022-10-23 |
4.5899 USD |
38,684.6670 |
4.4831 USD |
4.4438 USD |
4.6846 USD |
4.6398 USD |
| 2022-10-22 |
4.4896 USD |
56,569.6383 |
4.4767 USD |
4.4174 USD |
4.5967 USD |
4.4923 USD |
| 2022-10-21 |
4.3226 USD |
198,605.1547 |
4.1947 USD |
3.9813 USD |
4.5368 USD |
4.4799 USD |
| 2022-10-20 |
4.2561 USD |
75,670.6241 |
4.2614 USD |
4.1437 USD |
4.3699 USD |
4.1845 USD |
| 2022-10-19 |
4.3531 USD |
14,760.2040 |
4.4067 USD |
4.3002 USD |
4.4145 USD |
4.3745 USD |
| 2022-10-18 |
4.4543 USD |
65,277.5597 |
4.5668 USD |
4.3213 USD |
4.6280 USD |
4.4193 USD |
| 2022-10-17 |
4.5475 USD |
33,265.9560 |
4.5065 USD |
4.4813 USD |
4.5855 USD |
4.5325 USD |
| 2022-10-16 |
4.5148 USD |
83,121.7112 |
4.4542 USD |
4.4542 USD |
4.5768 USD |
4.5409 USD |
| 2022-10-15 |
4.4979 USD |
23,387.0531 |
4.5247 USD |
4.4450 USD |
4.5489 USD |
4.4748 USD |
| 2022-10-14 |
4.6204 USD |
54,538.6372 |
4.5318 USD |
4.4813 USD |
4.7541 USD |
4.4813 USD |
| 2022-10-13 |
4.4322 USD |
114,082.0716 |
4.7324 USD |
4.1719 USD |
4.7404 USD |
4.5684 USD |
| 2022-10-12 |
4.7048 USD |
50,992.3766 |
4.6664 USD |
4.6229 USD |
4.7714 USD |
4.7238 USD |
| 2022-10-11 |
4.8083 USD |
247,809.8584 |
5.1230 USD |
4.6155 USD |
5.1650 USD |
4.6795 USD |
| 2022-10-10 |
5.2517 USD |
127,265.0660 |
5.2687 USD |
5.1159 USD |
5.3477 USD |
5.1280 USD |
| 2022-10-09 |
5.2457 USD |
20,582.6271 |
5.1580 USD |
5.1418 USD |
5.3069 USD |
5.2680 USD |
| 2022-10-08 |
5.1880 USD |
8,125.3714 |
5.2034 USD |
5.1485 USD |
5.2254 USD |
5.1544 USD |
| 2022-10-07 |
5.1427 USD |
39,472.0030 |
5.1677 USD |
5.0800 USD |
5.2442 USD |
5.1890 USD |
| 2022-10-06 |
5.2824 USD |
49,135.7788 |
5.2162 USD |
5.1328 USD |
5.4114 USD |
5.1328 USD |
| 2022-10-05 |
5.1585 USD |
76,179.1670 |
5.2667 USD |
5.0759 USD |
5.2690 USD |
5.1840 USD |
| 2022-10-04 |
5.2756 USD |
112,893.5673 |
5.1872 USD |
5.1715 USD |
5.3644 USD |
5.2582 USD |
| 2022-10-03 |
5.0823 USD |
77,815.4847 |
4.9952 USD |
4.9569 USD |
5.2166 USD |
5.1974 USD |
| 2022-10-02 |
5.1524 USD |
32,357.3861 |
5.2440 USD |
5.0707 USD |
5.3125 USD |
5.0748 USD |
| 2022-10-01 |
5.3706 USD |
109,498.9789 |
5.4180 USD |
5.1816 USD |
5.4281 USD |
5.2426 USD |
| 2022-09-30 |
5.4684 USD |
140,256.9815 |
5.4397 USD |
5.3549 USD |
5.5759 USD |
5.3912 USD |
| 2022-09-29 |
5.3790 USD |
73,720.6357 |
5.3784 USD |
5.2801 USD |
5.4563 USD |
5.3991 USD |
| 2022-09-28 |
5.3393 USD |
52,351.0794 |
5.4191 USD |
5.2196 USD |
5.4626 USD |
5.4216 USD |
| 2022-09-27 |
5.5543 USD |
126,591.8496 |
5.5193 USD |
5.2949 USD |
5.7911 USD |
5.4444 USD |
| 2022-09-26 |
5.5751 USD |
109,905.7647 |
5.7218 USD |
5.3624 USD |
5.8082 USD |
5.5174 USD |
| 2022-09-25 |
5.4597 USD |
97,222.7965 |
5.4254 USD |
5.3221 USD |
5.6813 USD |
5.5563 USD |
| 2022-09-24 |
5.6002 USD |
129,439.2062 |
5.6773 USD |
5.4772 USD |
5.7045 USD |
5.4825 USD |
| 2022-09-23 |
5.7246 USD |
292,786.6778 |
5.9046 USD |
5.4427 USD |
6.1000 USD |
5.7185 USD |
| 2022-09-22 |
5.8531 USD |
303,889.5056 |
5.7984 USD |
5.6000 USD |
6.0259 USD |
5.9725 USD |
| 2022-09-21 |
5.9517 USD |
488,567.1048 |
5.7349 USD |
5.4945 USD |
6.4390 USD |
5.6252 USD |
| 2022-09-20 |
5.7843 USD |
225,015.0042 |
5.8739 USD |
5.5598 USD |
6.0168 USD |
5.6947 USD |