Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.3972 USD |
20,294.2232 |
0.3936 USD |
0.3936 USD |
0.4012 USD |
0.3966 USD |
| 2025-10-30 |
0.3886 USD |
214,122.2914 |
0.4275 USD |
0.3797 USD |
0.4288 USD |
0.3929 USD |
| 2025-10-29 |
0.4247 USD |
55,610.4029 |
0.4233 USD |
0.4170 USD |
0.4291 USD |
0.4207 USD |
| 2025-10-28 |
0.4448 USD |
83,450.9466 |
0.4426 USD |
0.4326 USD |
0.4568 USD |
0.4430 USD |
| 2025-10-27 |
0.4528 USD |
74,624.5454 |
0.4462 USD |
0.4345 USD |
0.4626 USD |
0.4364 USD |
| 2025-10-26 |
0.4442 USD |
369,482.9742 |
0.4475 USD |
0.4366 USD |
0.4489 USD |
0.4467 USD |
| 2025-10-25 |
0.4527 USD |
172,102.4122 |
0.4809 USD |
0.4387 USD |
0.4809 USD |
0.4463 USD |
| 2025-10-24 |
0.4525 USD |
173,695.5810 |
0.4340 USD |
0.4337 USD |
0.4720 USD |
0.4649 USD |
| 2025-10-23 |
0.3894 USD |
61,776.6129 |
0.3870 USD |
0.3864 USD |
0.4009 USD |
0.3985 USD |
| 2025-10-22 |
0.3924 USD |
59,020.1789 |
0.3939 USD |
0.3825 USD |
0.4007 USD |
0.4007 USD |
| 2025-10-21 |
0.3986 USD |
54,363.7668 |
0.4039 USD |
0.3950 USD |
0.4044 USD |
0.3979 USD |
| 2025-10-20 |
0.4151 USD |
29,505.2581 |
0.3997 USD |
0.3933 USD |
0.4189 USD |
0.4147 USD |
| 2025-10-19 |
0.3944 USD |
79,223.7593 |
0.3865 USD |
0.3827 USD |
0.4067 USD |
0.4036 USD |
| 2025-10-18 |
0.3888 USD |
77,299.7642 |
0.3854 USD |
0.3843 USD |
0.3930 USD |
0.3930 USD |
| 2025-10-17 |
0.3905 USD |
354,401.9079 |
0.3917 USD |
0.3717 USD |
0.4090 USD |
0.3869 USD |
| 2025-10-16 |
0.3993 USD |
156,171.6313 |
0.4037 USD |
0.3853 USD |
0.4176 USD |
0.3869 USD |
| 2025-10-15 |
0.4203 USD |
78,469.4464 |
0.4249 USD |
0.4036 USD |
0.4360 USD |
0.4058 USD |
| 2025-10-14 |
0.4174 USD |
116,989.4275 |
0.4499 USD |
0.3969 USD |
0.4499 USD |
0.4226 USD |
| 2025-10-13 |
0.4332 USD |
219,674.8473 |
0.4266 USD |
0.4244 USD |
0.4426 USD |
0.4381 USD |
| 2025-10-12 |
0.3690 USD |
17,171.7732 |
0.3670 USD |
0.3653 USD |
0.3826 USD |
0.3799 USD |
| 2025-10-11 |
0.3749 USD |
1,448,377.1285 |
0.3829 USD |
0.3431 USD |
0.3980 USD |
0.3693 USD |
| 2025-10-10 |
0.5657 USD |
32,598.2226 |
0.5656 USD |
0.5426 USD |
0.5835 USD |
0.5428 USD |
| 2025-10-09 |
0.5702 USD |
11,208.3307 |
0.5796 USD |
0.5554 USD |
0.5798 USD |
0.5595 USD |
| 2025-10-08 |
0.5586 USD |
133,963.2926 |
0.5561 USD |
0.5499 USD |
0.5649 USD |
0.5649 USD |
| 2025-10-07 |
0.5723 USD |
42,487.8094 |
0.5758 USD |
0.5638 USD |
0.5764 USD |
0.5666 USD |
| 2025-10-06 |
0.5801 USD |
336,487.5106 |
0.5582 USD |
0.5578 USD |
0.5847 USD |
0.5839 USD |
| 2025-10-05 |
0.5746 USD |
29,111.0440 |
0.5620 USD |
0.5619 USD |
0.5789 USD |
0.5708 USD |
| 2025-10-04 |
0.5637 USD |
42,472.6718 |
0.5749 USD |
0.5597 USD |
0.5755 USD |
0.5656 USD |
| 2025-10-03 |
0.5573 USD |
17,087.5925 |
0.5618 USD |
0.5527 USD |
0.5630 USD |
0.5535 USD |
| 2025-10-02 |
0.5583 USD |
45,885.5741 |
0.5605 USD |
0.5491 USD |
0.5650 USD |
0.5606 USD |
| 2025-10-01 |
0.5344 USD |
27,540.6241 |
0.5310 USD |
0.5304 USD |
0.5500 USD |
0.5485 USD |
| 2025-09-30 |
0.5280 USD |
101,353.5671 |
0.5310 USD |
0.5217 USD |
0.5343 USD |
0.5298 USD |
| 2025-09-29 |
0.5276 USD |
111,645.4843 |
0.5264 USD |
0.5157 USD |
0.5383 USD |
0.5340 USD |
| 2025-09-28 |
0.5129 USD |
10,805.8794 |
0.5185 USD |
0.5074 USD |
0.5209 USD |
0.5189 USD |
| 2025-09-27 |
0.5213 USD |
21,389.5733 |
0.5264 USD |
0.5155 USD |
0.5265 USD |
0.5246 USD |
| 2025-09-26 |
0.5128 USD |
34,829.4283 |
0.5121 USD |
0.5036 USD |
0.5297 USD |
0.5297 USD |
| 2025-09-25 |
0.5318 USD |
11,943.9975 |
0.5371 USD |
0.5217 USD |
0.5372 USD |
0.5246 USD |
| 2025-09-24 |
0.5411 USD |
213,917.2231 |
0.5330 USD |
0.5238 USD |
0.5505 USD |
0.5453 USD |
| 2025-09-23 |
0.5305 USD |
120,500.2192 |
0.5333 USD |
0.5208 USD |
0.5389 USD |
0.5386 USD |
| 2025-09-22 |
0.5335 USD |
339,678.7238 |
0.5938 USD |
0.5150 USD |
0.5938 USD |
0.5243 USD |
| 2025-09-21 |
0.5973 USD |
1,714.5500 |
0.5974 USD |
0.5960 USD |
0.5998 USD |
0.5998 USD |
| 2025-09-20 |
0.5887 USD |
29,943.5913 |
0.5853 USD |
0.5833 USD |
0.5942 USD |
0.5904 USD |
| 2025-09-19 |
0.6081 USD |
3,904.9530 |
0.6087 USD |
0.5968 USD |
0.6135 USD |
0.6035 USD |
| 2025-09-18 |
0.6024 USD |
17,394.0401 |
0.6036 USD |
0.5994 USD |
0.6100 USD |
0.6099 USD |
| 2025-09-17 |
0.5821 USD |
7,555.1670 |
0.5833 USD |
0.5781 USD |
0.5903 USD |
0.5781 USD |
| 2025-09-16 |
0.5812 USD |
11,852.9597 |
0.5774 USD |
0.5716 USD |
0.5884 USD |
0.5870 USD |
| 2025-09-15 |
0.5809 USD |
70,794.0989 |
0.6004 USD |
0.5710 USD |
0.6050 USD |
0.5713 USD |
| 2025-09-14 |
0.6132 USD |
14,519.0222 |
0.6280 USD |
0.6030 USD |
0.6282 USD |
0.6030 USD |
| 2025-09-13 |
0.6256 USD |
7,090.8144 |
0.6235 USD |
0.6210 USD |
0.6301 USD |
0.6301 USD |
| 2025-09-12 |
0.6098 USD |
53,224.6762 |
0.6158 USD |
0.6025 USD |
0.6192 USD |
0.6187 USD |