Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
1.1145 USD |
23,213.3872 |
1.0895 USD |
1.0781 USD |
1.1431 USD |
1.1046 USD |
| 2023-10-17 |
1.1002 USD |
19,134.8704 |
1.0728 USD |
1.0718 USD |
1.1365 USD |
1.1136 USD |
| 2023-10-16 |
1.0697 USD |
8,712.6787 |
1.0701 USD |
1.0580 USD |
1.0910 USD |
1.0716 USD |
| 2023-10-15 |
1.0646 USD |
92.6372 |
1.0553 USD |
1.0525 USD |
1.0788 USD |
1.0655 USD |
| 2023-10-14 |
1.0523 USD |
232.7444 |
1.0456 USD |
1.0449 USD |
1.0563 USD |
1.0493 USD |
| 2023-10-13 |
1.0467 USD |
3,411.8175 |
1.0462 USD |
1.0334 USD |
1.0663 USD |
1.0469 USD |
| 2023-10-12 |
1.0481 USD |
6,935.0382 |
1.0417 USD |
1.0322 USD |
1.0575 USD |
1.0479 USD |
| 2023-10-11 |
1.0184 USD |
739.8498 |
1.0255 USD |
1.0142 USD |
1.0421 USD |
1.0421 USD |
| 2023-10-10 |
1.0261 USD |
10,836.6018 |
1.0285 USD |
1.0120 USD |
1.0395 USD |
1.0176 USD |
| 2023-10-09 |
1.0270 USD |
4,227.9948 |
1.0868 USD |
0.9990 USD |
1.0958 USD |
1.0245 USD |
| 2023-10-08 |
1.0939 USD |
133.2107 |
1.0978 USD |
1.0804 USD |
1.1029 USD |
1.0871 USD |
| 2023-10-07 |
1.1020 USD |
1,991.5153 |
1.0954 USD |
1.0903 USD |
1.1080 USD |
1.0956 USD |
| 2023-10-06 |
1.1105 USD |
86,889.7284 |
1.0802 USD |
1.0731 USD |
1.1307 USD |
1.1000 USD |
| 2023-10-05 |
1.1065 USD |
3,861.2050 |
1.1374 USD |
1.0791 USD |
1.1515 USD |
1.0892 USD |
| 2023-10-04 |
1.1441 USD |
1,023.3284 |
1.1400 USD |
1.1041 USD |
1.1494 USD |
1.1494 USD |
| 2023-10-03 |
1.1539 USD |
849.6988 |
1.1777 USD |
1.1435 USD |
1.1920 USD |
1.1551 USD |
| 2023-10-02 |
1.2200 USD |
27,940.3890 |
1.2899 USD |
1.1684 USD |
1.3062 USD |
1.1745 USD |
| 2023-10-01 |
1.2463 USD |
4,268.7632 |
1.2465 USD |
1.2250 USD |
1.2653 USD |
1.2458 USD |
| 2023-09-30 |
1.2429 USD |
1,474.6563 |
1.2096 USD |
1.2096 USD |
1.2561 USD |
1.2512 USD |
| 2023-09-29 |
1.2330 USD |
7,473.1839 |
1.2059 USD |
1.1920 USD |
1.2806 USD |
1.2213 USD |
| 2023-09-28 |
1.1483 USD |
27,623.3506 |
1.1136 USD |
1.1130 USD |
1.2109 USD |
1.1967 USD |
| 2023-09-27 |
1.1244 USD |
375.8841 |
1.1184 USD |
1.1052 USD |
1.1306 USD |
1.1104 USD |
| 2023-09-26 |
1.1223 USD |
1,434.9108 |
1.1196 USD |
1.0916 USD |
1.1557 USD |
1.1091 USD |
| 2023-09-25 |
1.1184 USD |
167.1225 |
1.0998 USD |
1.0986 USD |
1.1278 USD |
1.1195 USD |
| 2023-09-24 |
1.1191 USD |
694.2528 |
1.1197 USD |
1.1079 USD |
1.1246 USD |
1.1115 USD |
| 2023-09-23 |
1.1270 USD |
255.8860 |
1.1335 USD |
1.1148 USD |
1.1383 USD |
1.1256 USD |
| 2023-09-22 |
1.1234 USD |
1,019.5631 |
1.1085 USD |
1.1052 USD |
1.1411 USD |
1.1352 USD |
| 2023-09-21 |
1.1223 USD |
3,893.6285 |
1.1303 USD |
1.0868 USD |
1.1324 USD |
1.1134 USD |
| 2023-09-20 |
1.1204 USD |
1,590.0729 |
1.1409 USD |
1.1073 USD |
1.1494 USD |
1.1224 USD |
| 2023-09-19 |
1.1530 USD |
6,375.4032 |
1.1350 USD |
1.1290 USD |
1.1724 USD |
1.1349 USD |
| 2023-09-18 |
1.1404 USD |
3,077.3250 |
1.1212 USD |
1.1175 USD |
1.1730 USD |
1.1377 USD |
| 2023-09-17 |
1.1191 USD |
4,746.0763 |
1.1100 USD |
1.0672 USD |
1.1489 USD |
1.1023 USD |
| 2023-09-16 |
1.1291 USD |
9,776.7058 |
1.1177 USD |
1.1138 USD |
1.1630 USD |
1.1138 USD |
| 2023-09-15 |
1.0991 USD |
12,366.6293 |
1.1161 USD |
1.0799 USD |
1.1223 USD |
1.1015 USD |
| 2023-09-14 |
1.1394 USD |
15,209.7379 |
1.1470 USD |
1.1344 USD |
1.1914 USD |
1.1398 USD |
| 2023-09-13 |
1.1406 USD |
2,270.7091 |
1.1361 USD |
1.1127 USD |
1.1655 USD |
1.1354 USD |
| 2023-09-12 |
1.1550 USD |
4,387.2543 |
1.1472 USD |
1.1309 USD |
1.1755 USD |
1.1395 USD |
| 2023-09-11 |
1.1434 USD |
7,243.4295 |
1.2242 USD |
1.1295 USD |
1.2275 USD |
1.1423 USD |
| 2023-09-10 |
1.2670 USD |
1,552.1814 |
1.3155 USD |
1.2197 USD |
1.3155 USD |
1.2395 USD |
| 2023-09-09 |
1.3262 USD |
494.1944 |
1.3297 USD |
1.3204 USD |
1.3394 USD |
1.3235 USD |
| 2023-09-08 |
1.3303 USD |
99.8417 |
1.3568 USD |
1.3125 USD |
1.3704 USD |
1.3251 USD |
| 2023-09-07 |
1.3612 USD |
3,380.9408 |
1.3346 USD |
1.3346 USD |
1.3697 USD |
1.3603 USD |
| 2023-09-06 |
1.3238 USD |
1,685.9618 |
1.3513 USD |
1.2943 USD |
1.3559 USD |
1.3236 USD |
| 2023-09-05 |
1.3486 USD |
539.0075 |
1.3462 USD |
1.3279 USD |
1.3591 USD |
1.3488 USD |
| 2023-09-04 |
1.3575 USD |
1,628.7696 |
1.3576 USD |
1.3305 USD |
1.3866 USD |
1.3430 USD |
| 2023-09-03 |
1.3628 USD |
1,139.3279 |
1.3783 USD |
1.3265 USD |
1.3864 USD |
1.3643 USD |
| 2023-09-02 |
1.3986 USD |
556.8728 |
1.3905 USD |
1.3773 USD |
1.4073 USD |
1.3790 USD |
| 2023-09-01 |
1.3835 USD |
5,132.0094 |
1.4319 USD |
1.3712 USD |
1.4413 USD |
1.3872 USD |
| 2023-08-31 |
1.4300 USD |
2,280.3596 |
1.4730 USD |
1.4236 USD |
1.5002 USD |
1.4308 USD |
| 2023-08-30 |
1.4684 USD |
1,357.6544 |
1.4932 USD |
1.4457 USD |
1.4932 USD |
1.4687 USD |