Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
6.1749 USD |
66,416.3904 |
6.2352 USD |
5.9727 USD |
6.3554 USD |
6.2295 USD |
| 2022-05-28 |
6.2511 USD |
76,469.0795 |
6.0743 USD |
6.0408 USD |
6.3904 USD |
6.1866 USD |
| 2022-05-27 |
6.1061 USD |
214,012.1420 |
6.3896 USD |
5.7925 USD |
6.4561 USD |
6.0761 USD |
| 2022-05-26 |
6.6618 USD |
272,692.4375 |
7.3401 USD |
6.2289 USD |
7.4285 USD |
6.5141 USD |
| 2022-05-25 |
7.4516 USD |
118,717.0516 |
7.4993 USD |
7.2512 USD |
7.7185 USD |
7.4670 USD |
| 2022-05-24 |
7.3949 USD |
142,962.4195 |
7.7623 USD |
7.0081 USD |
7.8737 USD |
7.5115 USD |
| 2022-05-23 |
8.2078 USD |
190,779.0473 |
8.0023 USD |
7.8373 USD |
8.4800 USD |
8.4214 USD |
| 2022-05-22 |
8.0291 USD |
50,860.2133 |
8.0133 USD |
7.7633 USD |
8.2047 USD |
7.9585 USD |
| 2022-05-21 |
7.9898 USD |
87,742.3081 |
7.7433 USD |
7.5659 USD |
8.2128 USD |
7.9757 USD |
| 2022-05-20 |
7.8739 USD |
143,167.2456 |
8.0533 USD |
7.5204 USD |
8.3491 USD |
7.7902 USD |
| 2022-05-19 |
7.8816 USD |
240,809.6472 |
7.9612 USD |
7.4293 USD |
8.2692 USD |
7.9635 USD |
| 2022-05-18 |
8.3595 USD |
295,903.0869 |
8.9106 USD |
7.6255 USD |
9.0645 USD |
7.9001 USD |
| 2022-05-17 |
8.5933 USD |
379,503.5919 |
8.0926 USD |
8.0690 USD |
9.2542 USD |
8.4828 USD |
| 2022-05-16 |
8.1470 USD |
322,820.9542 |
9.0392 USD |
7.8160 USD |
9.0392 USD |
8.0464 USD |
| 2022-05-15 |
8.5733 USD |
220,744.2109 |
8.6570 USD |
8.0666 USD |
9.1725 USD |
8.9764 USD |
| 2022-05-14 |
8.1046 USD |
555,471.6876 |
8.5265 USD |
7.2121 USD |
9.1270 USD |
8.4758 USD |
| 2022-05-13 |
8.9615 USD |
1,461,752.2001 |
7.7869 USD |
7.6461 USD |
9.7732 USD |
8.7574 USD |
| 2022-05-12 |
6.9372 USD |
1,765,946.6987 |
5.7326 USD |
5.1920 USD |
9.0000 USD |
8.1116 USD |
| 2022-05-11 |
6.7132 USD |
1,395,918.8916 |
8.9766 USD |
5.1694 USD |
9.4151 USD |
5.6288 USD |
| 2022-05-10 |
9.1285 USD |
1,608,953.7475 |
8.0024 USD |
7.8046 USD |
10.2283 USD |
8.8403 USD |
| 2022-05-09 |
9.7898 USD |
737,016.1859 |
11.2631 USD |
8.4844 USD |
11.6232 USD |
8.5875 USD |
| 2022-05-08 |
11.7665 USD |
197,918.0205 |
12.3766 USD |
11.0730 USD |
12.4872 USD |
11.1978 USD |
| 2022-05-07 |
12.6447 USD |
411,236.6422 |
13.2902 USD |
12.1284 USD |
13.3130 USD |
12.3695 USD |
| 2022-05-06 |
13.3007 USD |
609,284.2208 |
13.6947 USD |
12.8821 USD |
13.8614 USD |
13.1492 USD |
| 2022-05-05 |
14.5119 USD |
670,008.1760 |
15.5763 USD |
12.9052 USD |
16.8018 USD |
13.6679 USD |
| 2022-05-04 |
15.6711 USD |
974,493.6427 |
14.1728 USD |
14.0179 USD |
17.6096 USD |
15.4800 USD |
| 2022-05-03 |
14.7369 USD |
700,534.6038 |
15.0555 USD |
13.8628 USD |
15.7877 USD |
14.2018 USD |
| 2022-05-02 |
15.5788 USD |
1,035,533.6216 |
15.8917 USD |
14.1886 USD |
17.3298 USD |
15.0667 USD |
| 2022-05-01 |
17.6056 USD |
1,198,936.1143 |
19.9564 USD |
16.0515 USD |
20.3043 USD |
16.4338 USD |
| 2022-04-30 |
22.5471 USD |
1,763,962.5630 |
19.1614 USD |
19.1614 USD |
25.6471 USD |
20.5748 USD |
| 2022-04-29 |
21.6889 USD |
1,357,669.2193 |
23.7063 USD |
18.4166 USD |
24.4455 USD |
19.0790 USD |
| 2022-04-28 |
21.6403 USD |
665,840.5956 |
19.4191 USD |
19.1137 USD |
24.7238 USD |
24.7180 USD |
| 2022-04-27 |
19.1498 USD |
443,926.5097 |
18.0740 USD |
17.8692 USD |
19.9392 USD |
19.3953 USD |
| 2022-04-26 |
18.2336 USD |
529,453.3501 |
19.3592 USD |
17.3447 USD |
19.5541 USD |
18.2891 USD |
| 2022-04-25 |
17.3391 USD |
747,536.0229 |
16.8500 USD |
16.2037 USD |
18.3414 USD |
17.7745 USD |
| 2022-04-24 |
16.8933 USD |
319,791.4090 |
16.7448 USD |
15.9387 USD |
17.8592 USD |
16.6790 USD |
| 2022-04-23 |
17.0091 USD |
722,505.0965 |
15.3808 USD |
15.1938 USD |
18.4221 USD |
16.5095 USD |
| 2022-04-22 |
14.6226 USD |
305,267.0556 |
14.2844 USD |
13.7283 USD |
15.3744 USD |
14.9349 USD |
| 2022-04-21 |
15.1593 USD |
326,619.0459 |
16.7382 USD |
14.0904 USD |
16.7437 USD |
14.2535 USD |
| 2022-04-20 |
15.7128 USD |
647,078.4210 |
13.3726 USD |
12.9766 USD |
17.4224 USD |
17.1918 USD |
| 2022-04-19 |
12.6092 USD |
262,084.6310 |
11.9036 USD |
11.6890 USD |
13.5131 USD |
13.2185 USD |
| 2022-04-18 |
11.4131 USD |
129,163.5261 |
11.6704 USD |
10.9223 USD |
11.8454 USD |
11.7581 USD |
| 2022-04-17 |
11.7511 USD |
147,033.3207 |
11.6738 USD |
11.4754 USD |
12.0866 USD |
11.4900 USD |
| 2022-04-16 |
11.6277 USD |
102,805.8179 |
12.2069 USD |
11.3166 USD |
12.2795 USD |
11.8515 USD |
| 2022-04-15 |
12.2731 USD |
125,705.7862 |
12.2727 USD |
12.0075 USD |
12.6008 USD |
12.2417 USD |
| 2022-04-14 |
12.6814 USD |
172,001.9447 |
13.2762 USD |
11.9440 USD |
13.5760 USD |
12.1307 USD |
| 2022-04-13 |
12.3632 USD |
258,655.9643 |
11.6004 USD |
11.4730 USD |
13.4472 USD |
13.2480 USD |
| 2022-04-12 |
11.4488 USD |
134,809.4909 |
10.9396 USD |
10.7131 USD |
12.0976 USD |
11.3553 USD |
| 2022-04-11 |
11.2054 USD |
168,427.1848 |
12.0608 USD |
10.6818 USD |
12.2058 USD |
11.1285 USD |
| 2022-04-10 |
11.8498 USD |
140,582.1915 |
10.9910 USD |
10.8387 USD |
12.3495 USD |
12.1535 USD |