Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.5746 USD |
19,914.3803 |
0.5828 USD |
0.5715 USD |
0.5828 USD |
0.5730 USD |
| 2025-09-05 |
0.5809 USD |
71,283.5147 |
0.5645 USD |
0.5645 USD |
0.5866 USD |
0.5749 USD |
| 2025-09-04 |
0.5659 USD |
93,076.9235 |
0.5785 USD |
0.5628 USD |
0.5785 USD |
0.5678 USD |
| 2025-09-03 |
0.5704 USD |
18,780.9144 |
0.5682 USD |
0.5682 USD |
0.5756 USD |
0.5690 USD |
| 2025-09-02 |
0.5631 USD |
144,063.5662 |
0.5530 USD |
0.5530 USD |
0.5736 USD |
0.5644 USD |
| 2025-09-01 |
0.5580 USD |
189,648.6699 |
0.5581 USD |
0.5516 USD |
0.5772 USD |
0.5546 USD |
| 2025-08-31 |
0.5807 USD |
26,298.1130 |
0.5720 USD |
0.5713 USD |
0.5893 USD |
0.5713 USD |
| 2025-08-30 |
0.5611 USD |
16,414.1723 |
0.5579 USD |
0.5500 USD |
0.5723 USD |
0.5624 USD |
| 2025-08-29 |
0.5689 USD |
47,237.9576 |
0.5934 USD |
0.5613 USD |
0.5940 USD |
0.5792 USD |
| 2025-08-28 |
0.5836 USD |
19,970.1436 |
0.5783 USD |
0.5736 USD |
0.5932 USD |
0.5819 USD |
| 2025-08-27 |
0.5827 USD |
41,705.9638 |
0.5856 USD |
0.5768 USD |
0.5934 USD |
0.5833 USD |
| 2025-08-26 |
0.5640 USD |
17,911.3322 |
0.5593 USD |
0.5570 USD |
0.5732 USD |
0.5688 USD |
| 2025-08-25 |
0.5869 USD |
104,398.6166 |
0.6090 USD |
0.5581 USD |
0.6211 USD |
0.5625 USD |
| 2025-08-24 |
0.6204 USD |
18,051.0210 |
0.6359 USD |
0.6086 USD |
0.6365 USD |
0.6269 USD |
| 2025-08-23 |
0.6321 USD |
135,082.7830 |
0.6439 USD |
0.6180 USD |
0.6439 USD |
0.6305 USD |
| 2025-08-22 |
0.5875 USD |
20,608.2705 |
0.5907 USD |
0.5849 USD |
0.5934 USD |
0.5885 USD |
| 2025-08-21 |
0.5954 USD |
21,111.9135 |
0.6074 USD |
0.5906 USD |
0.6116 USD |
0.5920 USD |
| 2025-08-20 |
0.5959 USD |
16,723.0869 |
0.5882 USD |
0.5879 USD |
0.6046 USD |
0.5984 USD |
| 2025-08-19 |
0.6018 USD |
58,947.2977 |
0.6035 USD |
0.5783 USD |
0.6197 USD |
0.6197 USD |
| 2025-08-18 |
0.6084 USD |
64,314.7988 |
0.6260 USD |
0.5997 USD |
0.6276 USD |
0.6138 USD |
| 2025-08-17 |
0.6392 USD |
12,535.8090 |
0.6284 USD |
0.6284 USD |
0.6444 USD |
0.6436 USD |
| 2025-08-16 |
0.6065 USD |
7,036.8199 |
0.6042 USD |
0.6037 USD |
0.6092 USD |
0.6091 USD |
| 2025-08-15 |
0.5992 USD |
62,592.8620 |
0.6077 USD |
0.5833 USD |
0.6148 USD |
0.5927 USD |
| 2025-08-14 |
0.6546 USD |
52,696.9041 |
0.6599 USD |
0.6338 USD |
0.6651 USD |
0.6338 USD |
| 2025-08-13 |
0.6441 USD |
34,688.2672 |
0.6390 USD |
0.6350 USD |
0.6494 USD |
0.6493 USD |
| 2025-08-12 |
0.6250 USD |
43,440.8484 |
0.6091 USD |
0.6022 USD |
0.6435 USD |
0.6430 USD |
| 2025-08-11 |
0.6285 USD |
25,115.5660 |
0.6363 USD |
0.6094 USD |
0.6490 USD |
0.6094 USD |
| 2025-08-10 |
0.6402 USD |
54,313.5634 |
0.6426 USD |
0.6218 USD |
0.6520 USD |
0.6367 USD |
| 2025-08-09 |
0.6409 USD |
35,655.4730 |
0.6266 USD |
0.6260 USD |
0.6460 USD |
0.6436 USD |
| 2025-08-08 |
0.6041 USD |
852,049.4185 |
0.5979 USD |
0.5841 USD |
0.6286 USD |
0.6261 USD |
| 2025-08-07 |
0.5789 USD |
83,063.1465 |
0.5680 USD |
0.5674 USD |
0.5933 USD |
0.5852 USD |
| 2025-08-06 |
0.5529 USD |
39,551.6992 |
0.5547 USD |
0.5401 USD |
0.5714 USD |
0.5681 USD |
| 2025-08-05 |
0.5583 USD |
98,959.5323 |
0.5761 USD |
0.5463 USD |
0.5784 USD |
0.5521 USD |
| 2025-08-04 |
0.5678 USD |
94,083.0217 |
0.5586 USD |
0.5573 USD |
0.5782 USD |
0.5758 USD |
| 2025-08-03 |
0.5434 USD |
25,205.2058 |
0.5337 USD |
0.5328 USD |
0.5581 USD |
0.5568 USD |
| 2025-08-02 |
0.5409 USD |
93,414.8198 |
0.5561 USD |
0.5275 USD |
0.5595 USD |
0.5400 USD |
| 2025-08-01 |
0.5627 USD |
106,207.8143 |
0.5668 USD |
0.5519 USD |
0.5753 USD |
0.5581 USD |
| 2025-07-31 |
0.5940 USD |
42,158.8194 |
0.5993 USD |
0.5829 USD |
0.6111 USD |
0.5841 USD |
| 2025-07-30 |
0.5895 USD |
170,229.2701 |
0.6101 USD |
0.5653 USD |
0.6154 USD |
0.5899 USD |
| 2025-07-29 |
0.6135 USD |
48,223.9937 |
0.6143 USD |
0.6029 USD |
0.6286 USD |
0.6094 USD |
| 2025-07-28 |
0.6354 USD |
163,937.2762 |
0.6499 USD |
0.6057 USD |
0.6682 USD |
0.6095 USD |
| 2025-07-27 |
0.6428 USD |
30,444.7628 |
0.6379 USD |
0.6378 USD |
0.6500 USD |
0.6433 USD |
| 2025-07-26 |
0.6381 USD |
137,945.8605 |
0.6542 USD |
0.6237 USD |
0.6569 USD |
0.6407 USD |
| 2025-07-25 |
0.6407 USD |
29,994.9678 |
0.6417 USD |
0.6298 USD |
0.6546 USD |
0.6395 USD |
| 2025-07-24 |
0.6485 USD |
176,294.9754 |
0.6778 USD |
0.6141 USD |
0.6873 USD |
0.6453 USD |
| 2025-07-23 |
0.7069 USD |
130,731.6313 |
0.7242 USD |
0.6587 USD |
0.7325 USD |
0.6826 USD |
| 2025-07-22 |
0.7107 USD |
324,308.8980 |
0.7258 USD |
0.6951 USD |
0.7344 USD |
0.7230 USD |
| 2025-07-21 |
0.7405 USD |
636,390.6376 |
0.6996 USD |
0.6856 USD |
0.7724 USD |
0.7232 USD |
| 2025-07-20 |
0.7015 USD |
79,970.4167 |
0.6774 USD |
0.6774 USD |
0.7146 USD |
0.7080 USD |
| 2025-07-19 |
0.6704 USD |
28,691.3614 |
0.6697 USD |
0.6532 USD |
0.6847 USD |
0.6658 USD |