Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.4478 USD |
7,999.7315 |
1.4579 USD |
1.4064 USD |
1.5020 USD |
1.4913 USD |
| 2023-08-28 |
1.4533 USD |
6,115.7386 |
1.4230 USD |
1.3840 USD |
1.5025 USD |
1.4518 USD |
| 2023-08-27 |
1.4250 USD |
1,688.1984 |
1.4194 USD |
1.4081 USD |
1.4353 USD |
1.4337 USD |
| 2023-08-26 |
1.4435 USD |
4,932.2164 |
1.4482 USD |
1.4065 USD |
1.4758 USD |
1.4168 USD |
| 2023-08-25 |
1.4144 USD |
10,950.0126 |
1.4349 USD |
1.4014 USD |
1.4376 USD |
1.4155 USD |
| 2023-08-24 |
1.4592 USD |
8,553.3625 |
1.4964 USD |
1.4250 USD |
1.5091 USD |
1.4378 USD |
| 2023-08-23 |
1.5035 USD |
4,764.2073 |
1.5064 USD |
1.4809 USD |
1.5405 USD |
1.5131 USD |
| 2023-08-22 |
1.4967 USD |
44,350.5370 |
1.5434 USD |
1.4542 USD |
1.5649 USD |
1.5124 USD |
| 2023-08-21 |
1.5381 USD |
823.5888 |
1.5878 USD |
1.5051 USD |
1.5966 USD |
1.5368 USD |
| 2023-08-20 |
1.6145 USD |
1,593.6760 |
1.6095 USD |
1.5845 USD |
1.6367 USD |
1.5954 USD |
| 2023-08-19 |
1.6014 USD |
34,596.8303 |
1.5591 USD |
1.5496 USD |
1.6201 USD |
1.6014 USD |
| 2023-08-18 |
1.5473 USD |
26,360.9710 |
1.5379 USD |
1.4881 USD |
1.5947 USD |
1.5620 USD |
| 2023-08-17 |
1.8016 USD |
37,198.2236 |
1.7212 USD |
1.7041 USD |
1.8298 USD |
1.7798 USD |
| 2023-08-16 |
1.7856 USD |
17,912.0489 |
1.8388 USD |
1.6817 USD |
1.8453 USD |
1.7273 USD |
| 2023-08-15 |
1.9807 USD |
35,712.2603 |
2.0604 USD |
1.8200 USD |
2.0806 USD |
1.8487 USD |
| 2023-08-14 |
2.0780 USD |
14,831.4580 |
2.0129 USD |
2.0109 USD |
2.1178 USD |
2.0634 USD |
| 2023-08-13 |
1.9922 USD |
5,196.5086 |
2.0216 USD |
1.9686 USD |
2.0320 USD |
1.9869 USD |
| 2023-08-12 |
2.0124 USD |
33,935.0695 |
1.9189 USD |
1.8996 USD |
2.0405 USD |
2.0072 USD |
| 2023-08-11 |
1.8611 USD |
4,283.1810 |
1.8761 USD |
1.8370 USD |
1.8960 USD |
1.8893 USD |
| 2023-08-10 |
1.8481 USD |
826.5626 |
1.8359 USD |
1.8266 USD |
1.8628 USD |
1.8537 USD |
| 2023-08-09 |
1.8246 USD |
3,143.2015 |
1.8579 USD |
1.8185 USD |
1.8708 USD |
1.8251 USD |
| 2023-08-08 |
1.8291 USD |
3,834.7160 |
1.8153 USD |
1.8064 USD |
1.8849 USD |
1.8599 USD |
| 2023-08-07 |
1.8656 USD |
9,494.8748 |
1.8644 USD |
1.7664 USD |
1.9574 USD |
1.8179 USD |
| 2023-08-06 |
1.9259 USD |
15,761.5048 |
1.8469 USD |
1.8405 USD |
2.0294 USD |
1.8662 USD |
| 2023-08-05 |
1.8026 USD |
1,836.4211 |
1.7965 USD |
1.7796 USD |
1.8545 USD |
1.8545 USD |
| 2023-08-04 |
1.8010 USD |
541.0339 |
1.8061 USD |
1.7891 USD |
1.8292 USD |
1.7997 USD |
| 2023-08-03 |
1.8210 USD |
325.8169 |
1.7863 USD |
1.7744 USD |
1.8364 USD |
1.8131 USD |
| 2023-08-02 |
1.7872 USD |
1,920.0438 |
1.8565 USD |
1.7605 USD |
1.8565 USD |
1.7893 USD |
| 2023-08-01 |
1.7924 USD |
7,446.6226 |
1.8617 USD |
1.7400 USD |
1.8671 USD |
1.8287 USD |
| 2023-07-31 |
1.8852 USD |
2,396.3702 |
1.8935 USD |
1.8444 USD |
1.9203 USD |
1.8448 USD |
| 2023-07-30 |
1.9493 USD |
4,338.4795 |
1.9720 USD |
1.9254 USD |
1.9859 USD |
1.9348 USD |
| 2023-07-29 |
1.9755 USD |
102.2409 |
1.9741 USD |
1.9670 USD |
1.9865 USD |
1.9750 USD |
| 2023-07-28 |
1.9794 USD |
2,320.5477 |
1.9652 USD |
1.9596 USD |
1.9954 USD |
1.9741 USD |
| 2023-07-27 |
1.9857 USD |
1,729.6958 |
1.9832 USD |
1.9713 USD |
2.0278 USD |
1.9947 USD |
| 2023-07-26 |
1.9790 USD |
3,397.9650 |
1.9977 USD |
1.9708 USD |
2.0131 USD |
1.9968 USD |
| 2023-07-25 |
2.0165 USD |
1,994.2446 |
2.0420 USD |
1.9893 USD |
2.0543 USD |
2.0085 USD |
| 2023-07-24 |
2.0781 USD |
2,162.1192 |
2.0878 USD |
2.0226 USD |
2.1496 USD |
2.0393 USD |
| 2023-07-23 |
2.0985 USD |
66.5887 |
2.0752 USD |
2.0610 USD |
2.1257 USD |
2.1124 USD |
| 2023-07-22 |
2.1525 USD |
1,803.3322 |
2.1577 USD |
2.0749 USD |
2.1777 USD |
2.0905 USD |
| 2023-07-21 |
2.1477 USD |
6,192.0228 |
2.1285 USD |
2.1029 USD |
2.1949 USD |
2.1517 USD |
| 2023-07-20 |
2.0950 USD |
23,036.9132 |
2.0395 USD |
2.0203 USD |
2.1729 USD |
2.1363 USD |
| 2023-07-19 |
2.1215 USD |
4,470.6938 |
2.0352 USD |
2.0352 USD |
2.1425 USD |
2.0398 USD |
| 2023-07-18 |
2.0540 USD |
10,350.5417 |
1.9819 USD |
1.9819 USD |
2.0951 USD |
2.0405 USD |
| 2023-07-17 |
1.9775 USD |
5,224.0253 |
1.9778 USD |
1.9213 USD |
2.0302 USD |
1.9529 USD |
| 2023-07-16 |
2.0331 USD |
17,139.8278 |
2.0638 USD |
1.9991 USD |
2.0894 USD |
2.0039 USD |
| 2023-07-15 |
2.0775 USD |
11,797.7745 |
2.0424 USD |
2.0120 USD |
2.1118 USD |
2.0646 USD |
| 2023-07-14 |
2.1711 USD |
90,784.2043 |
2.0225 USD |
1.9854 USD |
2.3351 USD |
2.0139 USD |
| 2023-07-13 |
1.9229 USD |
12,779.3640 |
1.8862 USD |
1.8169 USD |
2.0172 USD |
1.9688 USD |
| 2023-07-12 |
1.8848 USD |
9,125.7398 |
1.9137 USD |
1.8581 USD |
1.9306 USD |
1.8627 USD |
| 2023-07-11 |
1.9185 USD |
3,465.8738 |
1.9221 USD |
1.8953 USD |
1.9316 USD |
1.9138 USD |