Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.0166 USD |
38,958.7803 |
1.8925 USD |
1.8394 USD |
2.0827 USD |
2.0827 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 |
| 2024-11-18 |
1.1488 USD |
29,962.5376 |
1.0826 USD |
1.0726 USD |
1.1572 USD |
1.1514 USD |
| 2024-11-17 |
1.1048 USD |
20,274.1192 |
1.1539 USD |
1.0750 USD |
1.1539 USD |
1.0876 USD |
| 2024-11-16 |
1.1772 USD |
82,275.6924 |
1.0852 USD |
1.0852 USD |
1.2933 USD |
1.1559 USD |
| 2024-11-15 |
1.0534 USD |
17,133.1410 |
1.0540 USD |
1.0114 USD |
1.0921 USD |
1.0896 USD |
| 2024-11-14 |
1.1632 USD |
19,550.2766 |
1.1476 USD |
1.0843 USD |
1.1902 USD |
1.1051 USD |
| 2024-11-13 |
1.0853 USD |
45,497.0836 |
1.1245 USD |
1.0201 USD |
1.1624 USD |
1.1121 USD |
| 2024-11-12 |
1.1701 USD |
67,577.4544 |
1.1797 USD |
1.0403 USD |
1.2364 USD |
1.0688 USD |
| 2024-11-11 |
1.1226 USD |
95,734.7923 |
1.1148 USD |
1.0766 USD |
1.1665 USD |
1.1508 USD |
| 2024-11-10 |
1.1178 USD |
34,666.8972 |
1.1020 USD |
1.0777 USD |
1.1527 USD |
1.1413 USD |
| 2024-11-09 |
1.0575 USD |
142,917.0693 |
1.0432 USD |
1.0168 USD |
1.0890 USD |
1.0769 USD |
| 2024-11-08 |
1.0330 USD |
202,886.1157 |
1.0708 USD |
0.9990 USD |
1.0767 USD |
1.0293 USD |
| 2024-11-07 |
1.0789 USD |
104,127.2750 |
1.0742 USD |
1.0541 USD |
1.1373 USD |
1.0736 USD |
| 2024-11-06 |
1.0083 USD |
103,226.6317 |
0.9903 USD |
0.9815 USD |
1.0656 USD |
1.0211 USD |
| 2024-11-05 |
0.9716 USD |
546,052.7693 |
0.9248 USD |
0.9089 USD |
1.8500 USD |
0.9842 USD |
| 2024-11-04 |
0.9029 USD |
14,048.9407 |
0.9244 USD |
0.8904 USD |
0.9462 USD |
0.9100 USD |
| 2024-11-03 |
0.9452 USD |
48,457.6525 |
1.0014 USD |
0.8765 USD |
1.0221 USD |
0.9255 USD |
| 2024-11-02 |
0.9944 USD |
4,756.3553 |
1.0158 USD |
0.9681 USD |
1.0212 USD |
0.9989 USD |
| 2024-11-01 |
0.9927 USD |
64,856.4934 |
1.0046 USD |
0.9658 USD |
1.0272 USD |
1.0216 USD |
| 2024-10-31 |
1.0264 USD |
6,142.0025 |
1.0964 USD |
0.9931 USD |
1.0969 USD |
1.0030 USD |
| 2024-10-30 |
1.0983 USD |
139,815.4151 |
1.0940 USD |
1.0777 USD |
1.1284 USD |
1.1002 USD |
| 2024-10-29 |
1.0779 USD |
71,994.2724 |
1.0439 USD |
1.0417 USD |
1.1049 USD |
1.0844 USD |
| 2024-10-28 |
1.0125 USD |
52,657.2955 |
1.1080 USD |
0.9925 USD |
1.1228 USD |
1.0116 USD |
| 2024-10-27 |
1.0455 USD |
51,281.0038 |
1.0632 USD |
1.0092 USD |
1.0788 USD |
1.0687 USD |
| 2024-10-26 |
1.0526 USD |
127,376.3832 |
1.0595 USD |
1.0148 USD |
1.0857 USD |
1.0541 USD |
| 2024-10-25 |
1.1716 USD |
58,625.7937 |
1.1476 USD |
1.0300 USD |
1.2941 USD |
1.0527 USD |
| 2024-10-24 |
1.1373 USD |
42,643.1442 |
1.1302 USD |
1.0857 USD |
1.1938 USD |
1.1536 USD |
| 2024-10-23 |
1.2404 USD |
32,790.5172 |
1.3465 USD |
1.1673 USD |
1.3465 USD |
1.1848 USD |
| 2024-10-22 |
1.3101 USD |
117,055.9258 |
1.5819 USD |
1.2590 USD |
1.6461 USD |
1.3072 USD |
| 2024-10-21 |
1.5422 USD |
172,879.5082 |
1.4658 USD |
1.4144 USD |
1.7525 USD |
1.5387 USD |
| 2024-10-20 |
1.3248 USD |
376,998.8960 |
0.8673 USD |
0.8632 USD |
1.7844 USD |
1.4785 USD |
| 2024-10-19 |
0.7527 USD |
11,102.2697 |
0.7374 USD |
0.7347 USD |
0.7572 USD |
0.7476 USD |
| 2024-10-18 |
0.7242 USD |
3,778.7921 |
0.7097 USD |
0.7097 USD |
0.7384 USD |
0.7297 USD |
| 2024-10-17 |
0.7027 USD |
1,733.7047 |
0.7234 USD |
0.6920 USD |
0.7250 USD |
0.6990 USD |
| 2024-10-16 |
0.7289 USD |
1,075.8621 |
0.7475 USD |
0.7149 USD |
0.7491 USD |
0.7267 USD |