Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
5.7343 USD |
437,574.5339 |
4.9775 USD |
4.9775 USD |
6.2531 USD |
5.7880 USD |
| 2022-07-17 |
4.9450 USD |
268,940.1324 |
4.7811 USD |
4.6438 USD |
5.1597 USD |
5.0689 USD |
| 2022-07-16 |
4.7313 USD |
84,185.4550 |
4.5966 USD |
4.4563 USD |
4.8756 USD |
4.6973 USD |
| 2022-07-15 |
4.6985 USD |
136,057.7327 |
4.6991 USD |
4.5287 USD |
4.7869 USD |
4.6051 USD |
| 2022-07-14 |
4.5730 USD |
87,443.6542 |
4.5785 USD |
4.3384 USD |
4.7517 USD |
4.6734 USD |
| 2022-07-13 |
4.3992 USD |
172,542.5768 |
4.2346 USD |
4.1819 USD |
4.5919 USD |
4.5803 USD |
| 2022-07-12 |
4.2686 USD |
135,459.1516 |
4.3273 USD |
4.1728 USD |
4.3838 USD |
4.2021 USD |
| 2022-07-11 |
4.5641 USD |
85,085.5276 |
4.7738 USD |
4.4267 USD |
4.7738 USD |
4.4317 USD |
| 2022-07-10 |
4.8879 USD |
149,850.3674 |
5.0104 USD |
4.7071 USD |
5.0413 USD |
4.7852 USD |
| 2022-07-09 |
5.0274 USD |
55,489.5085 |
4.9570 USD |
4.9525 USD |
5.0909 USD |
5.0688 USD |
| 2022-07-08 |
5.0835 USD |
178,332.9781 |
5.1007 USD |
4.9125 USD |
5.2941 USD |
5.0329 USD |
| 2022-07-07 |
5.0843 USD |
357,231.2026 |
5.0343 USD |
4.8923 USD |
5.2368 USD |
5.1141 USD |
| 2022-07-06 |
5.0100 USD |
360,930.2101 |
4.9130 USD |
4.7641 USD |
5.1608 USD |
5.0337 USD |
| 2022-07-05 |
4.8936 USD |
237,163.1143 |
4.9153 USD |
4.6180 USD |
5.0839 USD |
4.9664 USD |
| 2022-07-04 |
4.5747 USD |
101,610.7347 |
4.5655 USD |
4.4067 USD |
4.8591 USD |
4.8179 USD |
| 2022-07-03 |
4.5962 USD |
50,881.6185 |
4.5053 USD |
4.4672 USD |
4.6948 USD |
4.5851 USD |
| 2022-07-02 |
4.4900 USD |
31,323.3000 |
4.5186 USD |
4.3620 USD |
4.6191 USD |
4.5619 USD |
| 2022-07-01 |
4.5516 USD |
118,078.0663 |
4.6121 USD |
4.3517 USD |
4.8129 USD |
4.5000 USD |
| 2022-06-30 |
4.4239 USD |
305,097.1134 |
4.6887 USD |
4.2091 USD |
4.7427 USD |
4.5088 USD |
| 2022-06-29 |
4.8260 USD |
465,814.2090 |
4.9000 USD |
4.6112 USD |
5.1244 USD |
4.8211 USD |
| 2022-06-28 |
5.2247 USD |
904,854.9877 |
5.0993 USD |
4.7956 USD |
5.5663 USD |
4.9082 USD |
| 2022-06-27 |
4.9367 USD |
250,427.6340 |
4.6850 USD |
4.6600 USD |
5.2423 USD |
5.1209 USD |
| 2022-06-26 |
5.0506 USD |
437,880.3008 |
4.5386 USD |
4.5162 USD |
5.2923 USD |
4.8058 USD |
| 2022-06-25 |
4.4101 USD |
266,700.0321 |
4.4839 USD |
4.2788 USD |
4.6692 USD |
4.5403 USD |
| 2022-06-24 |
4.5009 USD |
307,398.5309 |
4.3867 USD |
4.3500 USD |
4.6134 USD |
4.5254 USD |
| 2022-06-23 |
4.2867 USD |
264,166.0877 |
3.9721 USD |
3.9681 USD |
4.4753 USD |
4.4280 USD |
| 2022-06-22 |
4.1838 USD |
329,321.6350 |
4.3721 USD |
4.0040 USD |
4.3808 USD |
4.0916 USD |
| 2022-06-21 |
4.5820 USD |
675,555.6293 |
4.4830 USD |
4.3169 USD |
4.8479 USD |
4.4459 USD |
| 2022-06-20 |
4.4360 USD |
893,571.7918 |
4.1139 USD |
3.8646 USD |
4.8289 USD |
4.4533 USD |
| 2022-06-19 |
4.0047 USD |
519,812.3563 |
3.6207 USD |
3.4019 USD |
4.5110 USD |
4.2629 USD |
| 2022-06-18 |
3.3815 USD |
165,735.3383 |
3.7277 USD |
3.1185 USD |
3.8539 USD |
3.4000 USD |
| 2022-06-17 |
3.6111 USD |
95,066.4329 |
3.3488 USD |
3.3488 USD |
3.7532 USD |
3.6895 USD |
| 2022-06-16 |
3.7307 USD |
246,113.4217 |
4.1604 USD |
3.2984 USD |
4.2966 USD |
3.3346 USD |
| 2022-06-15 |
3.4445 USD |
426,243.6268 |
3.6096 USD |
3.0678 USD |
3.9066 USD |
3.6856 USD |
| 2022-06-14 |
3.6198 USD |
273,731.9026 |
3.4740 USD |
3.2500 USD |
3.9413 USD |
3.4222 USD |
| 2022-06-13 |
3.5575 USD |
567,029.0829 |
3.9119 USD |
3.2275 USD |
3.9697 USD |
3.3319 USD |
| 2022-06-12 |
4.3418 USD |
144,029.6351 |
4.7559 USD |
4.0626 USD |
4.7798 USD |
4.2040 USD |
| 2022-06-11 |
5.0570 USD |
88,077.7024 |
5.1604 USD |
4.6865 USD |
5.5726 USD |
4.7030 USD |
| 2022-06-10 |
5.4150 USD |
91,365.0182 |
5.7193 USD |
5.1233 USD |
5.7347 USD |
5.1829 USD |
| 2022-06-09 |
5.7969 USD |
70,042.4864 |
5.6799 USD |
5.6502 USD |
5.9069 USD |
5.7130 USD |
| 2022-06-08 |
5.8612 USD |
74,937.7983 |
6.0310 USD |
5.6651 USD |
6.1121 USD |
5.8136 USD |
| 2022-06-07 |
6.0569 USD |
131,455.9576 |
6.3872 USD |
5.8488 USD |
6.3901 USD |
6.1330 USD |
| 2022-06-06 |
6.2570 USD |
49,849.9412 |
6.0982 USD |
6.0982 USD |
6.4307 USD |
6.2757 USD |
| 2022-06-05 |
6.1260 USD |
26,854.2191 |
6.1871 USD |
6.0497 USD |
6.2488 USD |
6.1540 USD |
| 2022-06-04 |
6.1236 USD |
44,161.3664 |
6.1500 USD |
6.0060 USD |
6.2151 USD |
6.1720 USD |
| 2022-06-03 |
6.1974 USD |
51,339.2437 |
6.3856 USD |
5.9952 USD |
6.4775 USD |
6.1135 USD |
| 2022-06-02 |
6.2759 USD |
72,366.3757 |
6.0909 USD |
5.9796 USD |
6.4805 USD |
6.4511 USD |
| 2022-06-01 |
6.3004 USD |
127,980.0650 |
6.7997 USD |
5.9433 USD |
7.0207 USD |
6.0968 USD |
| 2022-05-31 |
6.9319 USD |
89,962.9212 |
7.2114 USD |
6.5532 USD |
7.3258 USD |
6.8482 USD |
| 2022-05-30 |
6.8846 USD |
124,778.4873 |
6.2063 USD |
6.1560 USD |
7.4568 USD |
7.3440 USD |