Market [unlinked] / USD
Identifier on Kraken: APEUSD
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 |