Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.2796 USD |
32,349.7236 |
1.3520 USD |
1.1938 USD |
1.3618 USD |
1.1973 USD |
| 2025-01-06 |
1.3655 USD |
4,345.9611 |
1.3472 USD |
1.3338 USD |
1.3950 USD |
1.3732 USD |
| 2025-01-05 |
1.3315 USD |
2,274.8465 |
1.3418 USD |
1.3141 USD |
1.3443 USD |
1.3300 USD |
| 2025-01-04 |
1.3641 USD |
3,581.9929 |
1.3623 USD |
1.3371 USD |
1.3759 USD |
1.3446 USD |
| 2025-01-03 |
1.3197 USD |
14,502.8979 |
1.2520 USD |
1.2472 USD |
1.3804 USD |
1.3607 USD |
| 2025-01-02 |
1.2585 USD |
4,994.3393 |
1.2462 USD |
1.2432 USD |
1.2837 USD |
1.2716 USD |
| 2025-01-01 |
1.1961 USD |
19,265.9252 |
1.2196 USD |
1.1752 USD |
1.2273 USD |
1.2153 USD |
| 2024-12-31 |
1.2062 USD |
18,163.4736 |
1.2241 USD |
1.1853 USD |
1.2521 USD |
1.2521 USD |
| 2024-12-30 |
1.2089 USD |
89,412.8143 |
1.1996 USD |
1.1715 USD |
1.2673 USD |
1.2311 USD |
| 2024-12-29 |
1.2597 USD |
20,435.6671 |
1.2491 USD |
1.2373 USD |
1.2784 USD |
1.2373 USD |
| 2024-12-28 |
1.2015 USD |
19,321.7649 |
1.2296 USD |
1.1857 USD |
1.2407 USD |
1.2333 USD |
| 2024-12-27 |
1.2206 USD |
43,909.7908 |
1.1844 USD |
1.1705 USD |
1.2946 USD |
1.2545 USD |
| 2024-12-26 |
1.1833 USD |
24,228.7604 |
1.2384 USD |
1.1631 USD |
1.2384 USD |
1.1709 USD |
| 2024-12-25 |
1.2639 USD |
2,590.8682 |
1.2655 USD |
1.2513 USD |
1.2761 USD |
1.2513 USD |
| 2024-12-24 |
1.2548 USD |
6,029.9309 |
1.2293 USD |
1.2162 USD |
1.2840 USD |
1.2511 USD |
| 2024-12-23 |
1.1699 USD |
11,639.9784 |
1.1244 USD |
1.1045 USD |
1.1877 USD |
1.1819 USD |
| 2024-12-22 |
1.1426 USD |
15,361.5047 |
1.1360 USD |
1.0976 USD |
1.1780 USD |
1.1400 USD |
| 2024-12-21 |
1.2112 USD |
37,245.6287 |
1.2063 USD |
1.1152 USD |
1.2769 USD |
1.1171 USD |
| 2024-12-20 |
1.0869 USD |
89,799.8918 |
1.1624 USD |
1.0000 USD |
1.2162 USD |
1.1835 USD |
| 2024-12-19 |
1.2481 USD |
37,685.4589 |
1.2945 USD |
1.1424 USD |
1.3302 USD |
1.1676 USD |
| 2024-12-18 |
1.3283 USD |
49,286.0545 |
1.4815 USD |
1.3037 USD |
1.4896 USD |
1.3291 USD |
| 2024-12-17 |
1.5395 USD |
42,006.1658 |
1.5485 USD |
1.4552 USD |
1.6205 USD |
1.5130 USD |
| 2024-12-16 |
1.5600 USD |
7,425.5131 |
1.6076 USD |
1.5227 USD |
1.6382 USD |
1.5473 USD |
| 2024-12-15 |
1.5404 USD |
1,851.9038 |
1.5371 USD |
1.5003 USD |
1.5929 USD |
1.5929 USD |
| 2024-12-14 |
1.5881 USD |
13,474.7012 |
1.6347 USD |
1.5238 USD |
1.6458 USD |
1.5323 USD |
| 2024-12-13 |
1.6238 USD |
31,982.9713 |
1.5839 USD |
1.5510 USD |
1.6572 USD |
1.6096 USD |
| 2024-12-12 |
1.5841 USD |
37,858.3801 |
1.5253 USD |
1.5150 USD |
1.6577 USD |
1.5888 USD |
| 2024-12-11 |
1.4570 USD |
23,896.3242 |
1.4319 USD |
1.3825 USD |
1.5430 USD |
1.5258 USD |
| 2024-12-10 |
1.4097 USD |
65,818.1041 |
1.4898 USD |
1.3000 USD |
1.5210 USD |
1.4310 USD |
| 2024-12-09 |
1.7499 USD |
14,304.5411 |
1.8962 USD |
1.6215 USD |
1.9071 USD |
1.7047 USD |
| 2024-12-08 |
1.8800 USD |
2,992.1839 |
1.9030 USD |
1.8267 USD |
1.9174 USD |
1.8760 USD |
| 2024-12-07 |
1.8705 USD |
3,899.0900 |
1.8513 USD |
1.8208 USD |
1.9158 USD |
1.8843 USD |
| 2024-12-06 |
1.8598 USD |
3,523.5619 |
1.8819 USD |
1.8013 USD |
1.9151 USD |
1.8713 USD |
| 2024-12-05 |
1.9310 USD |
10,723.7845 |
1.9588 USD |
1.8586 USD |
1.9695 USD |
1.9177 USD |
| 2024-12-04 |
1.9643 USD |
60,973.4617 |
1.8925 USD |
1.8394 USD |
2.1613 USD |
1.9279 USD |
| 2024-12-03 |
1.6146 USD |
42,078.0960 |
1.5988 USD |
1.5239 USD |
1.7408 USD |
1.6879 USD |
| 2024-12-02 |
1.5214 USD |
29,163.7300 |
1.5006 USD |
1.4387 USD |
1.6000 USD |
1.5247 USD |
| 2024-12-01 |
1.5415 USD |
25,506.1573 |
1.4737 USD |
1.4417 USD |
1.6271 USD |
1.5284 USD |
| 2024-11-30 |
1.4140 USD |
14,467.3561 |
1.4241 USD |
1.3851 USD |
1.4416 USD |
1.4157 USD |
| 2024-11-29 |
1.3988 USD |
23,220.2522 |
1.3916 USD |
1.3265 USD |
1.4317 USD |
1.4039 USD |
| 2024-11-28 |
1.3488 USD |
13,482.1977 |
1.3212 USD |
1.2958 USD |
1.4208 USD |
1.3963 USD |
| 2024-11-27 |
1.2830 USD |
36,517.1946 |
1.2876 USD |
1.2540 USD |
1.3131 USD |
1.3131 USD |
| 2024-11-26 |
1.2911 USD |
11,496.0089 |
1.3128 USD |
1.2209 USD |
1.3841 USD |
1.2291 USD |
| 2024-11-25 |
1.3519 USD |
55,301.2514 |
1.3695 USD |
1.2759 USD |
1.3925 USD |
1.3135 USD |
| 2024-11-24 |
1.3095 USD |
93,126.6254 |
1.3032 USD |
1.2303 USD |
1.4223 USD |
1.2581 USD |
| 2024-11-23 |
1.2183 USD |
489,974.1273 |
1.2107 USD |
1.1324 USD |
1.3204 USD |
1.2953 USD |
| 2024-11-22 |
1.1702 USD |
40,050.8013 |
1.1648 USD |
1.1234 USD |
1.2014 USD |
1.1553 USD |
| 2024-11-21 |
1.1507 USD |
24,979.3473 |
1.1392 USD |
1.0919 USD |
1.1847 USD |
1.1475 USD |
| 2024-11-20 |
1.1006 USD |
28,713.7091 |
1.1218 USD |
1.0633 USD |
1.1218 USD |
1.0695 USD |
| 2024-11-19 |
1.1398 USD |
28,747.1870 |
1.1492 USD |
1.1105 USD |
1.1645 USD |
1.1312 USD |