Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
4.7678 USD |
53,673.2763 |
4.7592 USD |
4.7121 USD |
4.8160 USD |
4.7777 USD |
| 2022-09-03 |
4.7215 USD |
23,033.9884 |
4.6989 USD |
4.6754 USD |
4.7811 USD |
4.7045 USD |
| 2022-09-02 |
4.7883 USD |
74,931.1928 |
4.7592 USD |
4.6565 USD |
4.8641 USD |
4.6985 USD |
| 2022-09-01 |
4.6909 USD |
56,232.8894 |
4.7750 USD |
4.6000 USD |
4.8038 USD |
4.7583 USD |
| 2022-08-31 |
4.8588 USD |
62,102.1588 |
4.8349 USD |
4.7274 USD |
4.9893 USD |
4.7274 USD |
| 2022-08-30 |
4.8581 USD |
63,029.7399 |
4.9733 USD |
4.6797 USD |
5.0803 USD |
4.8768 USD |
| 2022-08-29 |
4.7898 USD |
49,110.3401 |
4.6616 USD |
4.6000 USD |
4.9678 USD |
4.8981 USD |
| 2022-08-28 |
4.8158 USD |
79,501.7644 |
4.7300 USD |
4.6800 USD |
5.0612 USD |
4.7421 USD |
| 2022-08-27 |
4.7304 USD |
40,841.1419 |
4.7798 USD |
4.6653 USD |
4.8344 USD |
4.7338 USD |
| 2022-08-26 |
5.0979 USD |
90,676.1190 |
5.3782 USD |
4.7421 USD |
5.3782 USD |
4.7421 USD |
| 2022-08-25 |
5.3319 USD |
32,992.5783 |
5.3115 USD |
5.1816 USD |
5.4873 USD |
5.3289 USD |
| 2022-08-24 |
5.4044 USD |
56,532.4344 |
5.2461 USD |
5.0675 USD |
5.5899 USD |
5.4018 USD |
| 2022-08-23 |
5.1867 USD |
40,298.3174 |
5.2120 USD |
5.0157 USD |
5.2985 USD |
5.2235 USD |
| 2022-08-22 |
5.0659 USD |
44,150.1689 |
5.1923 USD |
4.9053 USD |
5.1923 USD |
5.0689 USD |
| 2022-08-21 |
5.1400 USD |
69,713.6947 |
5.0325 USD |
4.8700 USD |
5.3047 USD |
5.2925 USD |
| 2022-08-20 |
5.1080 USD |
50,724.4227 |
5.1294 USD |
4.8495 USD |
5.3285 USD |
5.0402 USD |
| 2022-08-19 |
5.3325 USD |
152,808.5957 |
5.7722 USD |
5.0784 USD |
5.7722 USD |
5.1280 USD |
| 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 |