Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.3906 USD |
324,795.1109 |
0.3798 USD |
0.3646 USD |
0.4233 USD |
0.4223 USD |
| 2025-04-08 |
0.3977 USD |
249,964.7534 |
0.3990 USD |
0.3776 USD |
0.4106 USD |
0.3800 USD |
| 2025-04-07 |
0.3843 USD |
388,367.7106 |
0.3873 USD |
0.3513 USD |
0.4125 USD |
0.3977 USD |
| 2025-04-06 |
0.4224 USD |
130,120.1011 |
0.4407 USD |
0.4090 USD |
0.4407 USD |
0.4100 USD |
| 2025-04-05 |
0.4446 USD |
4,094.1969 |
0.4434 USD |
0.4387 USD |
0.4477 USD |
0.4388 USD |
| 2025-04-04 |
0.4398 USD |
47,359.9474 |
0.4422 USD |
0.4316 USD |
0.4498 USD |
0.4451 USD |
| 2025-04-03 |
0.4346 USD |
117,382.4004 |
0.4363 USD |
0.4209 USD |
0.4528 USD |
0.4400 USD |
| 2025-04-02 |
0.4592 USD |
62,927.8132 |
0.4694 USD |
0.4520 USD |
0.4714 USD |
0.4705 USD |
| 2025-04-01 |
0.4845 USD |
46,633.2790 |
0.4731 USD |
0.4718 USD |
0.4959 USD |
0.4821 USD |
| 2025-03-31 |
0.4712 USD |
261,282.7087 |
0.4745 USD |
0.4604 USD |
0.4794 USD |
0.4734 USD |
| 2025-03-30 |
0.4764 USD |
19,800.1767 |
0.4711 USD |
0.4655 USD |
0.4820 USD |
0.4792 USD |
| 2025-03-29 |
0.4933 USD |
55,683.5956 |
0.5013 USD |
0.4745 USD |
0.5034 USD |
0.4819 USD |
| 2025-03-28 |
0.5057 USD |
239,668.0724 |
0.5469 USD |
0.4882 USD |
0.5563 USD |
0.4955 USD |
| 2025-03-27 |
0.5555 USD |
112,701.1071 |
0.5538 USD |
0.5454 USD |
0.5695 USD |
0.5539 USD |
| 2025-03-26 |
0.5638 USD |
123,752.3730 |
0.5634 USD |
0.5468 USD |
0.5841 USD |
0.5473 USD |
| 2025-03-25 |
0.5630 USD |
55,335.7306 |
0.5558 USD |
0.5503 USD |
0.5748 USD |
0.5683 USD |
| 2025-03-24 |
0.5524 USD |
63,344.6300 |
0.5431 USD |
0.5357 USD |
0.5623 USD |
0.5536 USD |
| 2025-03-23 |
0.5435 USD |
28,895.6423 |
0.5263 USD |
0.5263 USD |
0.5553 USD |
0.5338 USD |
| 2025-03-22 |
0.5203 USD |
13,814.9095 |
0.5102 USD |
0.5102 USD |
0.5396 USD |
0.5349 USD |
| 2025-03-21 |
0.5149 USD |
33,066.0863 |
0.5235 USD |
0.5056 USD |
0.5334 USD |
0.5127 USD |
| 2025-03-20 |
0.5299 USD |
58,521.3848 |
0.5387 USD |
0.5133 USD |
0.5419 USD |
0.5245 USD |
| 2025-03-19 |
0.5283 USD |
105,517.5102 |
0.5307 USD |
0.5155 USD |
0.5374 USD |
0.5335 USD |
| 2025-03-18 |
0.5310 USD |
74,887.6596 |
0.5392 USD |
0.5223 USD |
0.5473 USD |
0.5334 USD |
| 2025-03-17 |
0.5504 USD |
225,453.3430 |
0.5027 USD |
0.5027 USD |
0.5720 USD |
0.5558 USD |
| 2025-03-16 |
0.5131 USD |
51,055.6886 |
0.5291 USD |
0.4990 USD |
0.5362 USD |
0.5001 USD |
| 2025-03-15 |
0.5263 USD |
48,118.2547 |
0.5180 USD |
0.5120 USD |
0.5428 USD |
0.5356 USD |
| 2025-03-14 |
0.5140 USD |
14,122.0827 |
0.5079 USD |
0.5076 USD |
0.5285 USD |
0.5133 USD |
| 2025-03-13 |
0.4998 USD |
55,077.4091 |
0.5072 USD |
0.4823 USD |
0.5166 USD |
0.4955 USD |
| 2025-03-12 |
0.5140 USD |
142,700.6666 |
0.4924 USD |
0.4827 USD |
0.5410 USD |
0.5150 USD |
| 2025-03-11 |
0.4699 USD |
230,082.9682 |
0.4616 USD |
0.4204 USD |
0.5055 USD |
0.4905 USD |
| 2025-03-10 |
0.5043 USD |
25,963.3051 |
0.4779 USD |
0.4686 USD |
0.5272 USD |
0.5143 USD |
| 2025-03-09 |
0.4975 USD |
291,661.1630 |
0.5371 USD |
0.4642 USD |
0.5410 USD |
0.4746 USD |
| 2025-03-08 |
0.5453 USD |
68,267.3989 |
0.5545 USD |
0.5355 USD |
0.5588 USD |
0.5355 USD |
| 2025-03-07 |
0.5600 USD |
62,120.4767 |
0.5642 USD |
0.5304 USD |
0.5849 USD |
0.5552 USD |
| 2025-03-06 |
0.5775 USD |
94,779.7906 |
0.5764 USD |
0.5623 USD |
0.5915 USD |
0.5720 USD |
| 2025-03-05 |
0.5576 USD |
90,002.7518 |
0.5523 USD |
0.5448 USD |
0.5735 USD |
0.5717 USD |
| 2025-03-04 |
0.5436 USD |
484,988.6414 |
0.5665 USD |
0.5000 USD |
0.5759 USD |
0.5363 USD |
| 2025-03-03 |
0.6135 USD |
334,199.3071 |
0.6848 USD |
0.5580 USD |
0.6865 USD |
0.5672 USD |
| 2025-03-02 |
0.6419 USD |
236,420.3985 |
0.6223 USD |
0.6088 USD |
0.6827 USD |
0.6827 USD |
| 2025-03-01 |
0.6145 USD |
171,261.7238 |
0.6413 USD |
0.6029 USD |
0.6429 USD |
0.6215 USD |
| 2025-02-28 |
0.6142 USD |
99,205.9678 |
0.6455 USD |
0.5829 USD |
0.6518 USD |
0.6398 USD |
| 2025-02-27 |
0.6579 USD |
87,538.3594 |
0.6302 USD |
0.6241 USD |
0.6671 USD |
0.6574 USD |
| 2025-02-26 |
0.6295 USD |
345,049.5664 |
0.6162 USD |
0.6064 USD |
0.6440 USD |
0.6399 USD |
| 2025-02-25 |
0.5784 USD |
363,922.4670 |
0.5925 USD |
0.5469 USD |
0.6260 USD |
0.6230 USD |
| 2025-02-24 |
0.6583 USD |
104,569.2354 |
0.7044 USD |
0.6308 USD |
0.7057 USD |
0.6308 USD |
| 2025-02-23 |
0.7217 USD |
80,721.3972 |
0.7325 USD |
0.6984 USD |
0.7356 USD |
0.7008 USD |
| 2025-02-22 |
0.7165 USD |
198,847.0186 |
0.6842 USD |
0.6831 USD |
0.7346 USD |
0.7318 USD |
| 2025-02-21 |
0.7324 USD |
171,809.9074 |
0.7097 USD |
0.7012 USD |
0.7633 USD |
0.7039 USD |
| 2025-02-20 |
0.6871 USD |
34,202.7217 |
0.6724 USD |
0.6667 USD |
0.7047 USD |
0.7029 USD |
| 2025-02-19 |
0.6686 USD |
116,655.3899 |
0.6734 USD |
0.6568 USD |
0.6846 USD |
0.6738 USD |