Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
0.6422 USD |
880,337.1716 |
0.7441 USD |
0.5382 USD |
0.7648 USD |
0.7593 USD |
| 2025-02-02 |
0.8174 USD |
360,607.4168 |
0.9163 USD |
0.7015 USD |
0.9269 USD |
0.7242 USD |
| 2025-02-01 |
0.9989 USD |
100,468.7125 |
0.9912 USD |
0.9133 USD |
1.0428 USD |
0.9133 USD |
| 2025-01-31 |
0.9735 USD |
226,684.7815 |
0.9690 USD |
0.9450 USD |
1.0242 USD |
0.9885 USD |
| 2025-01-30 |
0.9605 USD |
104,996.8526 |
0.9165 USD |
0.9089 USD |
0.9860 USD |
0.9739 USD |
| 2025-01-29 |
0.8878 USD |
163,969.5527 |
0.8642 USD |
0.8539 USD |
0.9351 USD |
0.9304 USD |
| 2025-01-28 |
0.9004 USD |
125,034.4264 |
0.9446 USD |
0.8549 USD |
0.9609 USD |
0.8549 USD |
| 2025-01-27 |
0.9050 USD |
112,490.3477 |
0.9741 USD |
0.8658 USD |
0.9815 USD |
0.8985 USD |
| 2025-01-26 |
1.0007 USD |
29,284.9391 |
0.9881 USD |
0.9810 USD |
1.0223 USD |
1.0145 USD |
| 2025-01-25 |
0.9894 USD |
65,294.6278 |
0.9840 USD |
0.9680 USD |
1.0194 USD |
1.0004 USD |
| 2025-01-24 |
1.0165 USD |
97,607.7532 |
1.0181 USD |
0.9788 USD |
1.0553 USD |
1.0228 USD |
| 2025-01-23 |
1.0036 USD |
102,331.9423 |
1.0209 USD |
0.9735 USD |
1.0326 USD |
0.9974 USD |
| 2025-01-22 |
1.0353 USD |
110,961.5406 |
1.0293 USD |
1.0115 USD |
1.0621 USD |
1.0278 USD |
| 2025-01-21 |
1.0008 USD |
102,837.1113 |
0.9979 USD |
0.9454 USD |
1.0478 USD |
1.0251 USD |
| 2025-01-20 |
0.9752 USD |
389,438.2006 |
0.9800 USD |
0.9151 USD |
1.0682 USD |
1.0009 USD |
| 2025-01-19 |
1.0669 USD |
250,088.9924 |
1.1014 USD |
0.9898 USD |
1.1368 USD |
1.0560 USD |
| 2025-01-18 |
1.1383 USD |
124,922.6565 |
1.1983 USD |
1.0776 USD |
1.2120 USD |
1.0834 USD |
| 2025-01-17 |
1.1690 USD |
244,788.5455 |
1.1105 USD |
1.1105 USD |
1.2090 USD |
1.2086 USD |
| 2025-01-16 |
1.1336 USD |
294,274.3912 |
1.1364 USD |
1.0883 USD |
1.1510 USD |
1.1263 USD |
| 2025-01-15 |
1.0885 USD |
213,240.7203 |
1.0750 USD |
1.0363 USD |
1.1409 USD |
1.1315 USD |
| 2025-01-14 |
1.0440 USD |
270,493.8279 |
1.0365 USD |
1.0156 USD |
1.0675 USD |
1.0553 USD |
| 2025-01-13 |
1.0143 USD |
232,710.0444 |
1.0939 USD |
0.9609 USD |
1.1232 USD |
0.9751 USD |
| 2025-01-12 |
1.1119 USD |
26,399.6055 |
1.1193 USD |
1.0987 USD |
1.1255 USD |
1.1025 USD |
| 2025-01-11 |
1.1160 USD |
28,838.2112 |
1.1271 USD |
1.1016 USD |
1.1327 USD |
1.1228 USD |
| 2025-01-10 |
1.1174 USD |
119,897.1160 |
1.0939 USD |
1.0886 USD |
1.1342 USD |
1.1330 USD |
| 2025-01-09 |
1.1084 USD |
176,589.7773 |
1.1331 USD |
1.0575 USD |
1.1447 USD |
1.0786 USD |
| 2025-01-08 |
1.1403 USD |
193,062.1597 |
1.1918 USD |
1.0631 USD |
1.2076 USD |
1.1116 USD |
| 2025-01-07 |
1.2907 USD |
72,332.9759 |
1.3508 USD |
1.2387 USD |
1.3627 USD |
1.2500 USD |
| 2025-01-06 |
1.3669 USD |
161,079.0068 |
1.3426 USD |
1.3280 USD |
1.3963 USD |
1.3525 USD |
| 2025-01-05 |
1.3327 USD |
76,287.2030 |
1.3434 USD |
1.3120 USD |
1.3457 USD |
1.3328 USD |
| 2025-01-04 |
1.3490 USD |
111,958.8683 |
1.3764 USD |
1.3279 USD |
1.3786 USD |
1.3502 USD |
| 2025-01-03 |
1.3174 USD |
344,770.9247 |
1.2552 USD |
1.2446 USD |
1.3673 USD |
1.3673 USD |
| 2025-01-02 |
1.2572 USD |
62,682.8736 |
1.2395 USD |
1.2390 USD |
1.2868 USD |
1.2739 USD |
| 2025-01-01 |
1.2091 USD |
55,545.0000 |
1.2090 USD |
1.1701 USD |
1.2446 USD |
1.2359 USD |
| 2024-12-31 |
1.2320 USD |
237,471.4160 |
1.2136 USD |
1.1825 USD |
1.2600 USD |
1.2163 USD |
| 2024-12-30 |
1.2220 USD |
242,634.2068 |
1.2017 USD |
1.1648 USD |
1.2664 USD |
1.2404 USD |
| 2024-12-29 |
1.2502 USD |
106,804.2538 |
1.2446 USD |
1.2179 USD |
1.2772 USD |
1.2179 USD |
| 2024-12-28 |
1.2121 USD |
51,510.3136 |
1.2272 USD |
1.1833 USD |
1.2497 USD |
1.2369 USD |
| 2024-12-27 |
1.2341 USD |
171,356.4460 |
1.1810 USD |
1.1677 USD |
1.2934 USD |
1.2319 USD |
| 2024-12-26 |
1.2041 USD |
243,186.0746 |
1.2516 USD |
1.1557 USD |
1.2611 USD |
1.1792 USD |
| 2024-12-25 |
1.2579 USD |
72,522.3128 |
1.2642 USD |
1.2335 USD |
1.2965 USD |
1.2458 USD |
| 2024-12-24 |
1.2442 USD |
108,012.9697 |
1.2335 USD |
1.2031 USD |
1.2804 USD |
1.2346 USD |
| 2024-12-23 |
1.1542 USD |
53,476.3324 |
1.1275 USD |
1.0996 USD |
1.1869 USD |
1.1429 USD |
| 2024-12-22 |
1.1439 USD |
164,815.8470 |
1.1219 USD |
1.0965 USD |
1.1809 USD |
1.1087 USD |
| 2024-12-21 |
1.1970 USD |
183,747.4363 |
1.2107 USD |
1.1129 USD |
1.2804 USD |
1.1331 USD |
| 2024-12-20 |
1.1126 USD |
934,958.2720 |
1.1596 USD |
0.9980 USD |
1.2211 USD |
1.2154 USD |
| 2024-12-19 |
1.2422 USD |
605,386.2727 |
1.3150 USD |
1.1332 USD |
1.3299 USD |
1.1843 USD |
| 2024-12-18 |
1.3945 USD |
420,425.1995 |
1.4811 USD |
1.3048 USD |
1.4982 USD |
1.3482 USD |
| 2024-12-17 |
1.5562 USD |
242,755.5665 |
1.5453 USD |
1.4541 USD |
1.6245 USD |
1.5433 USD |
| 2024-12-16 |
1.5742 USD |
258,440.3871 |
1.6057 USD |
1.5148 USD |
1.6497 USD |
1.5501 USD |