Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: APEUSD
Price
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