Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-20 |
5.7843 USD |
225,015.0042 |
5.8739 USD |
5.5598 USD |
6.0168 USD |
5.6947 USD |
| 2022-09-19 |
5.5636 USD |
311,180.7807 |
5.0848 USD |
4.9357 USD |
6.1904 USD |
5.9852 USD |
| 2022-09-18 |
5.4542 USD |
190,955.6647 |
5.6531 USD |
5.0515 USD |
5.7178 USD |
5.0959 USD |
| 2022-09-17 |
5.1240 USD |
116,271.7035 |
4.6684 USD |
4.6684 USD |
5.7861 USD |
5.6128 USD |
| 2022-09-16 |
4.7287 USD |
108,385.6713 |
4.9146 USD |
4.5665 USD |
4.9759 USD |
4.6670 USD |
| 2022-09-15 |
5.0483 USD |
144,949.2484 |
5.0936 USD |
4.8507 USD |
5.3572 USD |
4.8948 USD |
| 2022-09-14 |
5.0566 USD |
127,110.9688 |
5.1373 USD |
4.8297 USD |
5.2562 USD |
5.0703 USD |
| 2022-09-13 |
5.4876 USD |
296,451.8117 |
5.4453 USD |
5.0274 USD |
5.8936 USD |
5.2545 USD |
| 2022-09-12 |
5.4403 USD |
113,842.3588 |
5.6674 USD |
5.2309 USD |
5.6674 USD |
5.5174 USD |
| 2022-09-11 |
5.4801 USD |
348,272.0908 |
5.0943 USD |
4.9611 USD |
5.8239 USD |
5.6600 USD |
| 2022-09-10 |
5.0151 USD |
43,329.9741 |
5.0572 USD |
4.9213 USD |
5.0897 USD |
4.9929 USD |
| 2022-09-09 |
5.0916 USD |
233,070.0186 |
4.5015 USD |
4.5015 USD |
5.2941 USD |
5.0048 USD |
| 2022-09-08 |
4.4652 USD |
79,043.1099 |
4.4269 USD |
4.3577 USD |
4.5482 USD |
4.4734 USD |
| 2022-09-07 |
4.3069 USD |
146,372.4856 |
4.3023 USD |
4.1669 USD |
4.4618 USD |
4.4122 USD |
| 2022-09-06 |
4.5312 USD |
127,146.4522 |
4.7811 USD |
3.9900 USD |
4.8109 USD |
4.3493 USD |
| 2022-09-05 |
4.7143 USD |
19,775.1357 |
4.7958 USD |
4.6375 USD |
4.8400 USD |
4.7235 USD |
| 2022-09-04 |
4.7678 USD |
53,673.2763 |
4.7592 USD |
4.7121 USD |
4.8160 USD |
4.7777 USD |
| 2022-09-03 |
4.7215 USD |
23,033.9884 |
4.6989 USD |
4.6754 USD |
4.7811 USD |
4.7045 USD |
| 2022-09-02 |
4.7883 USD |
74,931.1928 |
4.7592 USD |
4.6565 USD |
4.8641 USD |
4.6985 USD |
| 2022-09-01 |
4.6909 USD |
56,232.8894 |
4.7750 USD |
4.6000 USD |
4.8038 USD |
4.7583 USD |
| 2022-08-31 |
4.8588 USD |
62,102.1588 |
4.8349 USD |
4.7274 USD |
4.9893 USD |
4.7274 USD |
| 2022-08-30 |
4.8581 USD |
63,029.7399 |
4.9733 USD |
4.6797 USD |
5.0803 USD |
4.8768 USD |
| 2022-08-29 |
4.7898 USD |
49,110.3401 |
4.6616 USD |
4.6000 USD |
4.9678 USD |
4.8981 USD |
| 2022-08-28 |
4.8158 USD |
79,501.7644 |
4.7300 USD |
4.6800 USD |
5.0612 USD |
4.7421 USD |
| 2022-08-27 |
4.7304 USD |
40,841.1419 |
4.7798 USD |
4.6653 USD |
4.8344 USD |
4.7338 USD |
| 2022-08-26 |
5.0979 USD |
90,676.1190 |
5.3782 USD |
4.7421 USD |
5.3782 USD |
4.7421 USD |
| 2022-08-25 |
5.3319 USD |
32,992.5783 |
5.3115 USD |
5.1816 USD |
5.4873 USD |
5.3289 USD |
| 2022-08-24 |
5.4044 USD |
56,532.4344 |
5.2461 USD |
5.0675 USD |
5.5899 USD |
5.4018 USD |
| 2022-08-23 |
5.1867 USD |
40,298.3174 |
5.2120 USD |
5.0157 USD |
5.2985 USD |
5.2235 USD |
| 2022-08-22 |
5.0659 USD |
44,150.1689 |
5.1923 USD |
4.9053 USD |
5.1923 USD |
5.0689 USD |
| 2022-08-21 |
5.1400 USD |
69,713.6947 |
5.0325 USD |
4.8700 USD |
5.3047 USD |
5.2925 USD |
| 2022-08-20 |
5.1080 USD |
50,724.4227 |
5.1294 USD |
4.8495 USD |
5.3285 USD |
5.0402 USD |
| 2022-08-19 |
5.3325 USD |
152,808.5957 |
5.7722 USD |
5.0784 USD |
5.7722 USD |
5.1280 USD |
| 2022-08-18 |
6.2353 USD |
52,511.8530 |
6.1093 USD |
6.0310 USD |
6.4250 USD |
6.1183 USD |
| 2022-08-17 |
6.2095 USD |
69,880.0389 |
6.2118 USD |
5.9505 USD |
6.4317 USD |
6.0955 USD |
| 2022-08-16 |
6.2433 USD |
50,742.5627 |
6.2151 USD |
6.1156 USD |
6.3522 USD |
6.1692 USD |
| 2022-08-15 |
6.4427 USD |
102,708.5826 |
6.3790 USD |
6.2500 USD |
6.8002 USD |
6.3177 USD |
| 2022-08-14 |
6.6306 USD |
116,321.6330 |
6.6537 USD |
6.3500 USD |
6.8917 USD |
6.4128 USD |
| 2022-08-13 |
7.0236 USD |
135,836.1105 |
7.0300 USD |
6.7730 USD |
7.1542 USD |
6.8208 USD |
| 2022-08-12 |
6.9034 USD |
54,983.8062 |
6.9256 USD |
6.7368 USD |
7.0018 USD |
6.8922 USD |
| 2022-08-11 |
7.0699 USD |
141,310.3120 |
7.1107 USD |
6.8451 USD |
7.2733 USD |
6.9204 USD |
| 2022-08-10 |
6.9498 USD |
186,471.6530 |
7.0146 USD |
6.6662 USD |
7.3147 USD |
7.1239 USD |
| 2022-08-09 |
7.1861 USD |
62,297.5784 |
7.3250 USD |
6.8250 USD |
7.4768 USD |
7.0183 USD |
| 2022-08-08 |
7.3752 USD |
82,692.5906 |
7.2000 USD |
7.1903 USD |
7.5607 USD |
7.3222 USD |
| 2022-08-07 |
7.2652 USD |
35,437.6358 |
7.2613 USD |
7.1177 USD |
7.3677 USD |
7.2782 USD |
| 2022-08-06 |
7.4394 USD |
79,134.3648 |
7.5511 USD |
7.2206 USD |
7.5689 USD |
7.2697 USD |
| 2022-08-05 |
7.4895 USD |
143,278.5143 |
7.4181 USD |
7.3378 USD |
7.7005 USD |
7.5445 USD |
| 2022-08-04 |
7.4232 USD |
156,727.6718 |
7.1570 USD |
7.1246 USD |
7.7328 USD |
7.4489 USD |
| 2022-08-03 |
7.1936 USD |
233,158.4311 |
6.6532 USD |
6.5712 USD |
7.4950 USD |
7.3225 USD |
| 2022-08-02 |
6.6029 USD |
185,515.9934 |
6.6308 USD |
6.2229 USD |
6.9882 USD |
6.7421 USD |