Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
1.3623 USD |
252,046.1006 |
1.3918 USD |
1.3104 USD |
1.4022 USD |
1.3835 USD |
| 2024-01-18 |
1.4191 USD |
523,406.1316 |
1.5381 USD |
1.3631 USD |
1.5449 USD |
1.3795 USD |
| 2024-01-17 |
1.5748 USD |
685,504.7777 |
1.4572 USD |
1.4436 USD |
1.6739 USD |
1.5341 USD |
| 2024-01-16 |
1.4430 USD |
77,516.7766 |
1.4419 USD |
1.4102 USD |
1.4690 USD |
1.4689 USD |
| 2024-01-15 |
1.4374 USD |
170,679.8968 |
1.3784 USD |
1.3784 USD |
1.4538 USD |
1.4111 USD |
| 2024-01-14 |
1.4262 USD |
62,700.4999 |
1.4510 USD |
1.3859 USD |
1.4567 USD |
1.3951 USD |
| 2024-01-13 |
1.4364 USD |
42,602.8867 |
1.4501 USD |
1.3951 USD |
1.4654 USD |
1.4570 USD |
| 2024-01-12 |
1.4712 USD |
383,553.1264 |
1.4540 USD |
1.3781 USD |
1.5291 USD |
1.4409 USD |
| 2024-01-11 |
1.4535 USD |
288,036.2319 |
1.4091 USD |
1.4023 USD |
1.4940 USD |
1.4571 USD |
| 2024-01-10 |
1.3648 USD |
273,858.0845 |
1.3144 USD |
1.2776 USD |
1.4396 USD |
1.4109 USD |
| 2024-01-09 |
1.3148 USD |
189,639.6069 |
1.4071 USD |
1.2677 USD |
1.4131 USD |
1.2753 USD |
| 2024-01-08 |
1.3504 USD |
170,611.0917 |
1.3742 USD |
1.2544 USD |
1.4011 USD |
1.3880 USD |
| 2024-01-07 |
1.4391 USD |
74,972.4252 |
1.4000 USD |
1.3940 USD |
1.4852 USD |
1.4092 USD |
| 2024-01-06 |
1.3719 USD |
140,573.6827 |
1.4364 USD |
1.3389 USD |
1.4416 USD |
1.4016 USD |
| 2024-01-05 |
1.4312 USD |
461,160.8447 |
1.5201 USD |
1.3777 USD |
1.5318 USD |
1.4328 USD |
| 2024-01-04 |
1.4887 USD |
115,509.0229 |
1.4541 USD |
1.4330 USD |
1.5335 USD |
1.5196 USD |
| 2024-01-03 |
1.5117 USD |
417,882.4670 |
1.6920 USD |
1.2800 USD |
1.7540 USD |
1.4441 USD |
| 2024-01-02 |
1.7205 USD |
85,630.9965 |
1.7019 USD |
1.6618 USD |
1.7573 USD |
1.6789 USD |
| 2024-01-01 |
1.6723 USD |
216,797.8968 |
1.6172 USD |
1.5841 USD |
1.6991 USD |
1.6991 USD |
| 2023-12-31 |
1.6551 USD |
73,054.9968 |
1.6457 USD |
1.6146 USD |
1.6700 USD |
1.6552 USD |
| 2023-12-30 |
1.6522 USD |
53,030.8388 |
1.6639 USD |
1.6307 USD |
1.6789 USD |
1.6522 USD |
| 2023-12-29 |
1.7039 USD |
231,475.3596 |
1.6945 USD |
1.6260 USD |
1.7633 USD |
1.6657 USD |
| 2023-12-28 |
1.7376 USD |
264,868.9231 |
1.7736 USD |
1.6772 USD |
1.8113 USD |
1.6923 USD |
| 2023-12-27 |
1.7413 USD |
483,459.3507 |
1.7077 USD |
1.6570 USD |
1.8122 USD |
1.7611 USD |
| 2023-12-26 |
1.7434 USD |
605,516.5398 |
1.7946 USD |
1.5781 USD |
1.8300 USD |
1.6984 USD |
| 2023-12-25 |
1.7928 USD |
744,111.0223 |
1.7116 USD |
1.6969 USD |
1.8342 USD |
1.7933 USD |
| 2023-12-24 |
1.7088 USD |
211,991.8724 |
1.7049 USD |
1.6521 USD |
1.7398 USD |
1.7129 USD |
| 2023-12-23 |
1.6959 USD |
75,497.2031 |
1.7203 USD |
1.6570 USD |
1.7317 USD |
1.6874 USD |
| 2023-12-22 |
1.6936 USD |
143,763.8179 |
1.6781 USD |
1.6417 USD |
1.7259 USD |
1.7196 USD |
| 2023-12-21 |
1.6336 USD |
105,166.7135 |
1.6193 USD |
1.6146 USD |
1.6605 USD |
1.6499 USD |
| 2023-12-20 |
1.6404 USD |
251,648.8956 |
1.5874 USD |
1.5828 USD |
1.6632 USD |
1.6092 USD |
| 2023-12-19 |
1.6343 USD |
232,245.1660 |
1.6442 USD |
1.5698 USD |
1.6742 USD |
1.5792 USD |
| 2023-12-18 |
1.6190 USD |
108,138.5615 |
1.6801 USD |
1.5495 USD |
1.6911 USD |
1.6493 USD |
| 2023-12-17 |
1.7089 USD |
83,580.4463 |
1.7469 USD |
1.6740 USD |
1.7469 USD |
1.7038 USD |
| 2023-12-16 |
1.7263 USD |
253,697.6249 |
1.6726 USD |
1.6581 USD |
1.7825 USD |
1.7409 USD |
| 2023-12-15 |
1.7477 USD |
208,604.9927 |
1.7957 USD |
1.6576 USD |
1.7979 USD |
1.6770 USD |
| 2023-12-14 |
1.8100 USD |
315,852.5959 |
1.8158 USD |
1.7482 USD |
1.8516 USD |
1.7952 USD |
| 2023-12-13 |
1.7025 USD |
632,365.5366 |
1.6380 USD |
1.5530 USD |
1.8290 USD |
1.7975 USD |
| 2023-12-12 |
1.6256 USD |
107,557.7069 |
1.6279 USD |
1.5896 USD |
1.6770 USD |
1.6257 USD |
| 2023-12-11 |
1.6322 USD |
688,882.4843 |
1.7898 USD |
1.5416 USD |
1.8068 USD |
1.6130 USD |
| 2023-12-10 |
1.8127 USD |
416,960.5275 |
1.7885 USD |
1.7520 USD |
1.8879 USD |
1.8023 USD |
| 2023-12-09 |
1.8101 USD |
436,433.2971 |
1.7682 USD |
1.7634 USD |
1.8581 USD |
1.8238 USD |
| 2023-12-08 |
1.7094 USD |
585,384.7586 |
1.6619 USD |
1.6421 USD |
1.7499 USD |
1.7476 USD |
| 2023-12-07 |
1.6281 USD |
141,334.2814 |
1.6208 USD |
1.5660 USD |
1.6817 USD |
1.6440 USD |
| 2023-12-06 |
1.6426 USD |
278,560.3092 |
1.7011 USD |
1.5811 USD |
1.7281 USD |
1.6406 USD |
| 2023-12-05 |
1.6426 USD |
230,782.0400 |
1.6175 USD |
1.5865 USD |
1.6762 USD |
1.6622 USD |
| 2023-12-04 |
1.6222 USD |
386,158.3288 |
1.5937 USD |
1.5213 USD |
1.6863 USD |
1.5764 USD |
| 2023-12-03 |
1.6020 USD |
124,790.8790 |
1.6369 USD |
1.5732 USD |
1.6445 USD |
1.5987 USD |
| 2023-12-02 |
1.6235 USD |
159,462.3982 |
1.6052 USD |
1.5877 USD |
1.6495 USD |
1.6369 USD |
| 2023-12-01 |
1.6017 USD |
555,978.0603 |
1.5673 USD |
1.5601 USD |
1.6247 USD |
1.6042 USD |