Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: APEUSD
Price
Date Price Volume Open Low High Close
2022-08-18 6.2353 USD 52,511.8530 6.1093 USD 6.0310 USD 6.4250 USD 6.1183 USD
2022-08-17 6.2095 USD 69,880.0389 6.2118 USD 5.9505 USD 6.4317 USD 6.0955 USD
2022-08-16 6.2433 USD 50,742.5627 6.2151 USD 6.1156 USD 6.3522 USD 6.1692 USD
2022-08-15 6.4427 USD 102,708.5826 6.3790 USD 6.2500 USD 6.8002 USD 6.3177 USD
2022-08-14 6.6306 USD 116,321.6330 6.6537 USD 6.3500 USD 6.8917 USD 6.4128 USD
2022-08-13 7.0236 USD 135,836.1105 7.0300 USD 6.7730 USD 7.1542 USD 6.8208 USD
2022-08-12 6.9034 USD 54,983.8062 6.9256 USD 6.7368 USD 7.0018 USD 6.8922 USD
2022-08-11 7.0699 USD 141,310.3120 7.1107 USD 6.8451 USD 7.2733 USD 6.9204 USD
2022-08-10 6.9498 USD 186,471.6530 7.0146 USD 6.6662 USD 7.3147 USD 7.1239 USD
2022-08-09 7.1861 USD 62,297.5784 7.3250 USD 6.8250 USD 7.4768 USD 7.0183 USD
2022-08-08 7.3752 USD 82,692.5906 7.2000 USD 7.1903 USD 7.5607 USD 7.3222 USD
2022-08-07 7.2652 USD 35,437.6358 7.2613 USD 7.1177 USD 7.3677 USD 7.2782 USD
2022-08-06 7.4394 USD 79,134.3648 7.5511 USD 7.2206 USD 7.5689 USD 7.2697 USD
2022-08-05 7.4895 USD 143,278.5143 7.4181 USD 7.3378 USD 7.7005 USD 7.5445 USD
2022-08-04 7.4232 USD 156,727.6718 7.1570 USD 7.1246 USD 7.7328 USD 7.4489 USD
2022-08-03 7.1936 USD 233,158.4311 6.6532 USD 6.5712 USD 7.4950 USD 7.3225 USD
2022-08-02 6.6029 USD 185,515.9934 6.6308 USD 6.2229 USD 6.9882 USD 6.7421 USD
2022-08-01 6.8738 USD 117,163.2419 6.7235 USD 6.4698 USD 7.2542 USD 6.6668 USD
2022-07-31 6.9624 USD 105,488.1990 6.6729 USD 6.6254 USD 7.3153 USD 6.7796 USD
2022-07-30 6.8792 USD 113,398.0865 6.6910 USD 6.5927 USD 7.1153 USD 6.7067 USD
2022-07-29 6.7848 USD 100,154.6508 6.9313 USD 6.5289 USD 7.1586 USD 6.6813 USD
2022-07-28 6.8765 USD 313,949.9409 6.8097 USD 6.3408 USD 7.2100 USD 6.9614 USD
2022-07-27 6.0906 USD 145,975.6014 5.7521 USD 5.6452 USD 6.6286 USD 6.6073 USD
2022-07-26 5.7348 USD 94,247.6372 6.0203 USD 5.4353 USD 6.0475 USD 5.7324 USD
2022-07-25 6.3177 USD 139,604.8043 6.4659 USD 6.0353 USD 6.6468 USD 6.1308 USD
2022-07-24 6.5834 USD 208,180.6205 6.6543 USD 6.4312 USD 6.9423 USD 6.4490 USD
2022-07-23 6.5328 USD 143,936.9763 6.1832 USD 6.1400 USD 6.8831 USD 6.6901 USD
2022-07-22 6.6817 USD 332,866.1714 6.4292 USD 6.2051 USD 6.9257 USD 6.3145 USD
2022-07-21 6.1233 USD 212,174.2236 5.8929 USD 5.6508 USD 6.5500 USD 6.3654 USD
2022-07-20 6.1466 USD 453,197.1826 6.0853 USD 5.8018 USD 6.4993 USD 5.9882 USD
2022-07-19 6.0255 USD 442,524.2895 5.9882 USD 5.6379 USD 6.3424 USD 6.2230 USD
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