Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
1.9459 USD |
36,234.3631 |
1.9909 USD |
1.8474 USD |
1.9909 USD |
1.9301 USD |
| 2023-07-09 |
2.0095 USD |
2,120.5035 |
1.9992 USD |
1.9620 USD |
2.0334 USD |
2.0104 USD |
| 2023-07-08 |
2.0092 USD |
19,229.9160 |
1.9040 USD |
1.9040 USD |
2.0439 USD |
1.9610 USD |
| 2023-07-07 |
1.8986 USD |
5,527.2497 |
1.9000 USD |
1.8582 USD |
1.9251 USD |
1.8947 USD |
| 2023-07-06 |
2.0629 USD |
7,784.9367 |
2.0758 USD |
1.9800 USD |
2.1287 USD |
1.9800 USD |
| 2023-07-05 |
2.0935 USD |
4,680.5423 |
2.1471 USD |
2.0489 USD |
2.1674 USD |
2.0658 USD |
| 2023-07-04 |
2.1740 USD |
2,338.9872 |
2.2002 USD |
2.1299 USD |
2.2214 USD |
2.1652 USD |
| 2023-07-03 |
2.2050 USD |
2,876.7708 |
2.1783 USD |
2.1732 USD |
2.2391 USD |
2.2210 USD |
| 2023-07-02 |
2.1726 USD |
5,666.0278 |
2.2774 USD |
2.1534 USD |
2.2774 USD |
2.1708 USD |
| 2023-07-01 |
2.2381 USD |
5,574.1826 |
2.2337 USD |
2.1855 USD |
2.2835 USD |
2.2555 USD |
| 2023-06-30 |
2.2041 USD |
24,507.9166 |
2.2304 USD |
2.0800 USD |
2.3350 USD |
2.2321 USD |
| 2023-06-29 |
2.2160 USD |
2,411.2700 |
2.2013 USD |
2.1731 USD |
2.2579 USD |
2.2104 USD |
| 2023-06-28 |
2.1947 USD |
4,932.8227 |
2.3062 USD |
2.1673 USD |
2.3062 USD |
2.1944 USD |
| 2023-06-27 |
2.3350 USD |
3,806.4573 |
2.3193 USD |
2.2883 USD |
2.3633 USD |
2.3371 USD |
| 2023-06-26 |
2.3842 USD |
18,137.1135 |
2.3082 USD |
2.2961 USD |
2.5041 USD |
2.3171 USD |
| 2023-06-25 |
2.3192 USD |
11,130.6916 |
2.1869 USD |
2.1729 USD |
2.4647 USD |
2.3013 USD |
| 2023-06-24 |
2.2118 USD |
6,853.6934 |
2.2606 USD |
2.1462 USD |
2.3257 USD |
2.1814 USD |
| 2023-06-23 |
2.2191 USD |
13,670.9874 |
2.1770 USD |
2.1436 USD |
2.3358 USD |
2.3096 USD |
| 2023-06-22 |
2.2773 USD |
32,083.6658 |
2.2273 USD |
2.2167 USD |
2.3895 USD |
2.2656 USD |
| 2023-06-21 |
2.2126 USD |
9,228.6030 |
2.1512 USD |
2.1391 USD |
2.2551 USD |
2.2141 USD |
| 2023-06-20 |
2.0421 USD |
20,270.2387 |
2.0640 USD |
2.0092 USD |
2.1400 USD |
2.1226 USD |
| 2023-06-19 |
2.0007 USD |
3,435.8983 |
2.0475 USD |
1.9581 USD |
2.0809 USD |
2.0729 USD |
| 2023-06-18 |
2.0676 USD |
4,895.2956 |
2.1074 USD |
2.0257 USD |
2.1421 USD |
2.0566 USD |
| 2023-06-17 |
2.1184 USD |
3,708.1700 |
2.0900 USD |
2.0900 USD |
2.1557 USD |
2.1246 USD |
| 2023-06-16 |
2.0780 USD |
2,777.8899 |
2.0807 USD |
2.0320 USD |
2.1172 USD |
2.1068 USD |
| 2023-06-15 |
2.1126 USD |
26,686.5171 |
2.0699 USD |
2.0599 USD |
2.1404 USD |
2.1390 USD |
| 2023-06-14 |
2.1117 USD |
64,375.4867 |
2.2339 USD |
2.0100 USD |
2.2888 USD |
2.0355 USD |
| 2023-06-13 |
2.2467 USD |
5,254.5805 |
2.2505 USD |
2.2109 USD |
2.3068 USD |
2.2174 USD |
| 2023-06-12 |
2.2741 USD |
13,335.1637 |
2.3494 USD |
2.1823 USD |
2.3497 USD |
2.2503 USD |
| 2023-06-11 |
2.3104 USD |
18,661.2058 |
2.2767 USD |
2.2381 USD |
2.4160 USD |
2.3833 USD |
| 2023-06-10 |
2.3065 USD |
110,569.8197 |
2.8130 USD |
2.0946 USD |
2.8130 USD |
2.3058 USD |
| 2023-06-09 |
2.8812 USD |
7,011.5647 |
2.9202 USD |
2.8083 USD |
2.9345 USD |
2.8301 USD |
| 2023-06-08 |
2.9111 USD |
5,054.8539 |
2.8970 USD |
2.8639 USD |
2.9419 USD |
2.9221 USD |
| 2023-06-07 |
2.9413 USD |
5,260.6919 |
3.1106 USD |
2.8651 USD |
3.1160 USD |
2.8981 USD |
| 2023-06-06 |
3.0995 USD |
20,201.0414 |
2.8415 USD |
2.8415 USD |
3.3300 USD |
3.1486 USD |
| 2023-06-05 |
2.9532 USD |
60,544.9764 |
3.3045 USD |
2.7996 USD |
3.3344 USD |
2.8479 USD |
| 2023-06-04 |
3.1982 USD |
2,551.6854 |
3.1235 USD |
3.1077 USD |
3.1990 USD |
3.1990 USD |
| 2023-06-03 |
3.1299 USD |
1,907.4031 |
3.1332 USD |
3.1123 USD |
3.1580 USD |
3.1181 USD |
| 2023-06-02 |
3.1008 USD |
4,689.1044 |
3.0646 USD |
3.0243 USD |
3.1756 USD |
3.1474 USD |
| 2023-06-01 |
3.1155 USD |
11,383.8061 |
3.1431 USD |
3.0629 USD |
3.1698 USD |
3.0888 USD |
| 2023-05-31 |
3.1399 USD |
3,402.9966 |
3.1888 USD |
3.1097 USD |
3.2056 USD |
3.1298 USD |
| 2023-05-30 |
3.1976 USD |
1,882.2752 |
3.1973 USD |
3.1844 USD |
3.2354 USD |
3.1965 USD |
| 2023-05-29 |
3.2559 USD |
6,512.1798 |
3.3165 USD |
3.1876 USD |
3.3320 USD |
3.2119 USD |
| 2023-05-28 |
3.3083 USD |
1,144.8293 |
3.2358 USD |
3.2346 USD |
3.3439 USD |
3.3110 USD |
| 2023-05-27 |
3.1903 USD |
4,286.6438 |
3.2252 USD |
3.1801 USD |
3.2480 USD |
3.2480 USD |
| 2023-05-26 |
3.2229 USD |
389.8136 |
3.2266 USD |
3.1960 USD |
3.2642 USD |
3.2431 USD |
| 2023-05-25 |
3.2447 USD |
8,888.8322 |
3.3264 USD |
3.1968 USD |
3.3264 USD |
3.2405 USD |
| 2023-05-24 |
3.3412 USD |
10,551.7498 |
3.4970 USD |
3.3133 USD |
3.5153 USD |
3.3371 USD |
| 2023-05-23 |
3.4973 USD |
377.1782 |
3.4367 USD |
3.4295 USD |
3.5253 USD |
3.4994 USD |
| 2023-05-22 |
3.4505 USD |
1,947.0886 |
3.4916 USD |
3.4208 USD |
3.4916 USD |
3.4340 USD |