Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.5115 USD |
11,347.0915 |
0.5141 USD |
0.5033 USD |
0.5245 USD |
0.5074 USD |
| 2025-04-23 |
0.5054 USD |
32,684.2427 |
0.4933 USD |
0.4925 USD |
0.5170 USD |
0.5157 USD |
| 2025-04-22 |
0.4749 USD |
35,535.4091 |
0.4581 USD |
0.4545 USD |
0.4826 USD |
0.4801 USD |
| 2025-04-21 |
0.4711 USD |
112,510.2771 |
0.4695 USD |
0.4652 USD |
0.4838 USD |
0.4677 USD |
| 2025-04-20 |
0.4659 USD |
147,749.6004 |
0.4595 USD |
0.4545 USD |
0.4893 USD |
0.4725 USD |
| 2025-04-19 |
0.4416 USD |
31,282.2547 |
0.4335 USD |
0.4329 USD |
0.4472 USD |
0.4427 USD |
| 2025-04-18 |
0.4261 USD |
52,510.3435 |
0.4129 USD |
0.4105 USD |
0.4355 USD |
0.4298 USD |
| 2025-04-17 |
0.4168 USD |
107,737.1803 |
0.4110 USD |
0.4110 USD |
0.4230 USD |
0.4151 USD |
| 2025-04-16 |
0.4101 USD |
16,938.2880 |
0.4085 USD |
0.4058 USD |
0.4153 USD |
0.4070 USD |
| 2025-04-15 |
0.4196 USD |
69,264.5513 |
0.4184 USD |
0.4162 USD |
0.4250 USD |
0.4190 USD |
| 2025-04-14 |
0.4286 USD |
17,084.4614 |
0.4289 USD |
0.4214 USD |
0.4364 USD |
0.4325 USD |
| 2025-04-13 |
0.4323 USD |
27,234.8791 |
0.4428 USD |
0.4240 USD |
0.4428 USD |
0.4372 USD |
| 2025-04-12 |
0.4345 USD |
19,831.3884 |
0.4232 USD |
0.4202 USD |
0.4437 USD |
0.4437 USD |
| 2025-04-11 |
0.4160 USD |
24,908.0548 |
0.4087 USD |
0.4067 USD |
0.4285 USD |
0.4275 USD |
| 2025-04-10 |
0.4068 USD |
60,291.9635 |
0.4214 USD |
0.3964 USD |
0.4214 USD |
0.4058 USD |
| 2025-04-09 |
0.3906 USD |
324,795.1109 |
0.3798 USD |
0.3646 USD |
0.4233 USD |
0.4223 USD |
| 2025-04-08 |
0.3977 USD |
249,964.7534 |
0.3990 USD |
0.3776 USD |
0.4106 USD |
0.3800 USD |
| 2025-04-07 |
0.3843 USD |
388,367.7106 |
0.3873 USD |
0.3513 USD |
0.4125 USD |
0.3977 USD |
| 2025-04-06 |
0.4224 USD |
130,120.1011 |
0.4407 USD |
0.4090 USD |
0.4407 USD |
0.4100 USD |
| 2025-04-05 |
0.4446 USD |
4,094.1969 |
0.4434 USD |
0.4387 USD |
0.4477 USD |
0.4388 USD |
| 2025-04-04 |
0.4398 USD |
47,359.9474 |
0.4422 USD |
0.4316 USD |
0.4498 USD |
0.4451 USD |
| 2025-04-03 |
0.4346 USD |
117,382.4004 |
0.4363 USD |
0.4209 USD |
0.4528 USD |
0.4400 USD |
| 2025-04-02 |
0.4592 USD |
62,927.8132 |
0.4694 USD |
0.4520 USD |
0.4714 USD |
0.4705 USD |
| 2025-04-01 |
0.4845 USD |
46,633.2790 |
0.4731 USD |
0.4718 USD |
0.4959 USD |
0.4821 USD |
| 2025-03-31 |
0.4712 USD |
261,282.7087 |
0.4745 USD |
0.4604 USD |
0.4794 USD |
0.4734 USD |
| 2025-03-30 |
0.4764 USD |
19,800.1767 |
0.4711 USD |
0.4655 USD |
0.4820 USD |
0.4792 USD |
| 2025-03-29 |
0.4933 USD |
55,683.5956 |
0.5013 USD |
0.4745 USD |
0.5034 USD |
0.4819 USD |
| 2025-03-28 |
0.5057 USD |
239,668.0724 |
0.5469 USD |
0.4882 USD |
0.5563 USD |
0.4955 USD |
| 2025-03-27 |
0.5555 USD |
112,701.1071 |
0.5538 USD |
0.5454 USD |
0.5695 USD |
0.5539 USD |
| 2025-03-26 |
0.5638 USD |
123,752.3730 |
0.5634 USD |
0.5468 USD |
0.5841 USD |
0.5473 USD |
| 2025-03-25 |
0.5630 USD |
55,335.7306 |
0.5558 USD |
0.5503 USD |
0.5748 USD |
0.5683 USD |
| 2025-03-24 |
0.5524 USD |
63,344.6300 |
0.5431 USD |
0.5357 USD |
0.5623 USD |
0.5536 USD |
| 2025-03-23 |
0.5435 USD |
28,895.6423 |
0.5263 USD |
0.5263 USD |
0.5553 USD |
0.5338 USD |
| 2025-03-22 |
0.5203 USD |
13,814.9095 |
0.5102 USD |
0.5102 USD |
0.5396 USD |
0.5349 USD |
| 2025-03-21 |
0.5149 USD |
33,066.0863 |
0.5235 USD |
0.5056 USD |
0.5334 USD |
0.5127 USD |
| 2025-03-20 |
0.5299 USD |
58,521.3848 |
0.5387 USD |
0.5133 USD |
0.5419 USD |
0.5245 USD |
| 2025-03-19 |
0.5283 USD |
105,517.5102 |
0.5307 USD |
0.5155 USD |
0.5374 USD |
0.5335 USD |
| 2025-03-18 |
0.5310 USD |
74,887.6596 |
0.5392 USD |
0.5223 USD |
0.5473 USD |
0.5334 USD |
| 2025-03-17 |
0.5504 USD |
225,453.3430 |
0.5027 USD |
0.5027 USD |
0.5720 USD |
0.5558 USD |
| 2025-03-16 |
0.5131 USD |
51,055.6886 |
0.5291 USD |
0.4990 USD |
0.5362 USD |
0.5001 USD |
| 2025-03-15 |
0.5263 USD |
48,118.2547 |
0.5180 USD |
0.5120 USD |
0.5428 USD |
0.5356 USD |
| 2025-03-14 |
0.5140 USD |
14,122.0827 |
0.5079 USD |
0.5076 USD |
0.5285 USD |
0.5133 USD |
| 2025-03-13 |
0.4998 USD |
55,077.4091 |
0.5072 USD |
0.4823 USD |
0.5166 USD |
0.4955 USD |
| 2025-03-12 |
0.5140 USD |
142,700.6666 |
0.4924 USD |
0.4827 USD |
0.5410 USD |
0.5150 USD |
| 2025-03-11 |
0.4699 USD |
230,082.9682 |
0.4616 USD |
0.4204 USD |
0.5055 USD |
0.4905 USD |
| 2025-03-10 |
0.5043 USD |
25,963.3051 |
0.4779 USD |
0.4686 USD |
0.5272 USD |
0.5143 USD |
| 2025-03-09 |
0.4975 USD |
291,661.1630 |
0.5371 USD |
0.4642 USD |
0.5410 USD |
0.4746 USD |
| 2025-03-08 |
0.5453 USD |
68,267.3989 |
0.5545 USD |
0.5355 USD |
0.5588 USD |
0.5355 USD |
| 2025-03-07 |
0.5600 USD |
62,120.4767 |
0.5642 USD |
0.5304 USD |
0.5849 USD |
0.5552 USD |
| 2025-03-06 |
0.5775 USD |
94,779.7906 |
0.5764 USD |
0.5623 USD |
0.5915 USD |
0.5720 USD |