Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
5.0143 USD |
25,647.7428 |
5.0704 USD |
4.9261 USD |
5.1302 USD |
5.0298 USD |
| 2023-02-09 |
5.4010 USD |
76,105.0433 |
5.7553 USD |
4.9015 USD |
5.7897 USD |
5.0736 USD |
| 2023-02-08 |
5.8972 USD |
23,078.3315 |
5.9745 USD |
5.6566 USD |
6.1436 USD |
5.7690 USD |
| 2023-02-07 |
5.9728 USD |
27,000.0726 |
5.5927 USD |
5.5802 USD |
5.9816 USD |
5.9600 USD |
| 2023-02-06 |
5.7055 USD |
16,824.6736 |
5.7995 USD |
5.6039 USD |
5.8020 USD |
5.6800 USD |
| 2023-02-05 |
5.7072 USD |
16,731.5816 |
5.8928 USD |
5.5936 USD |
5.9305 USD |
5.7031 USD |
| 2023-02-04 |
5.9289 USD |
20,032.3681 |
5.9622 USD |
5.8842 USD |
6.0008 USD |
5.9291 USD |
| 2023-02-03 |
5.8920 USD |
18,667.4761 |
5.8931 USD |
5.8115 USD |
6.0089 USD |
5.9494 USD |
| 2023-02-02 |
6.1132 USD |
35,344.6102 |
6.0569 USD |
5.8331 USD |
6.2710 USD |
5.9166 USD |
| 2023-02-01 |
5.7609 USD |
37,558.4109 |
5.8753 USD |
5.5201 USD |
6.0876 USD |
6.0199 USD |
| 2023-01-31 |
5.8662 USD |
20,610.5063 |
5.8018 USD |
5.7474 USD |
5.9788 USD |
5.8651 USD |
| 2023-01-30 |
5.7724 USD |
38,693.5116 |
6.2311 USD |
5.6634 USD |
6.3020 USD |
5.7637 USD |
| 2023-01-29 |
6.1859 USD |
14,662.6455 |
6.0396 USD |
5.9528 USD |
6.3173 USD |
6.2178 USD |
| 2023-01-28 |
6.1370 USD |
29,144.1359 |
6.2999 USD |
5.9614 USD |
6.3681 USD |
5.9978 USD |
| 2023-01-27 |
6.2661 USD |
49,219.3540 |
6.1122 USD |
5.8944 USD |
6.4038 USD |
6.3317 USD |
| 2023-01-26 |
6.1254 USD |
37,847.3062 |
6.0285 USD |
5.9394 USD |
6.4006 USD |
6.1332 USD |
| 2023-01-25 |
6.0609 USD |
81,777.1691 |
5.4539 USD |
5.2959 USD |
6.1485 USD |
6.1088 USD |
| 2023-01-24 |
5.7634 USD |
26,165.6006 |
5.6102 USD |
5.5529 USD |
5.9434 USD |
5.6957 USD |
| 2023-01-23 |
5.7326 USD |
42,226.1370 |
5.5445 USD |
5.5445 USD |
5.9565 USD |
5.6700 USD |
| 2023-01-22 |
5.5946 USD |
77,297.5920 |
5.5112 USD |
5.3836 USD |
5.8552 USD |
5.5177 USD |
| 2023-01-21 |
5.5007 USD |
64,484.8981 |
5.1917 USD |
5.0461 USD |
5.9765 USD |
5.7743 USD |
| 2023-01-20 |
5.0159 USD |
43,007.0773 |
4.8268 USD |
4.7946 USD |
5.2410 USD |
5.2020 USD |
| 2023-01-19 |
4.6547 USD |
40,298.3023 |
4.5014 USD |
4.5014 USD |
4.8207 USD |
4.7937 USD |
| 2023-01-18 |
4.5089 USD |
93,303.7152 |
4.8956 USD |
4.4848 USD |
4.9312 USD |
4.5116 USD |
| 2023-01-17 |
5.0067 USD |
38,586.2235 |
4.9713 USD |
4.8655 USD |
5.1180 USD |
4.9288 USD |
| 2023-01-16 |
5.0530 USD |
73,496.6088 |
5.1463 USD |
4.7973 USD |
5.3175 USD |
4.9970 USD |
| 2023-01-15 |
5.1043 USD |
62,519.4622 |
5.1896 USD |
4.9217 USD |
5.2936 USD |
5.1019 USD |
| 2023-01-14 |
5.1632 USD |
244,494.2233 |
4.9357 USD |
4.9126 USD |
5.5447 USD |
5.1396 USD |
| 2023-01-13 |
4.8562 USD |
84,878.7636 |
4.8540 USD |
4.6967 USD |
4.9889 USD |
4.9391 USD |
| 2023-01-12 |
4.7824 USD |
111,213.2050 |
4.9861 USD |
4.5094 USD |
5.0803 USD |
4.8221 USD |
| 2023-01-11 |
4.8983 USD |
117,985.9179 |
4.9085 USD |
4.7172 USD |
5.1850 USD |
4.9432 USD |
| 2023-01-10 |
4.8188 USD |
178,418.7659 |
4.6070 USD |
4.4744 USD |
5.0728 USD |
4.8635 USD |
| 2023-01-09 |
4.6653 USD |
193,785.4420 |
4.4491 USD |
4.3754 USD |
5.0000 USD |
4.6179 USD |
| 2023-01-08 |
4.2762 USD |
73,305.3019 |
4.1593 USD |
4.0866 USD |
4.4842 USD |
4.4065 USD |
| 2023-01-07 |
4.1292 USD |
44,552.6703 |
4.0374 USD |
4.0175 USD |
4.2493 USD |
4.1545 USD |
| 2023-01-06 |
4.0451 USD |
34,116.3198 |
4.0103 USD |
3.8936 USD |
4.0570 USD |
4.0435 USD |
| 2023-01-05 |
4.0468 USD |
46,523.5054 |
4.0605 USD |
3.9844 USD |
4.1114 USD |
4.0339 USD |
| 2023-01-04 |
4.0194 USD |
110,560.8801 |
4.0085 USD |
3.9942 USD |
4.1989 USD |
4.0178 USD |
| 2023-01-03 |
3.9656 USD |
49,674.2246 |
3.9576 USD |
3.8779 USD |
4.0353 USD |
4.0113 USD |
| 2023-01-02 |
3.8985 USD |
64,045.4942 |
3.8708 USD |
3.8070 USD |
3.9879 USD |
3.9708 USD |
| 2023-01-01 |
3.7982 USD |
65,920.3561 |
3.6366 USD |
3.6202 USD |
4.0539 USD |
3.8913 USD |
| 2022-12-31 |
3.6395 USD |
16,244.5927 |
3.6056 USD |
3.5904 USD |
3.6575 USD |
3.6399 USD |
| 2022-12-30 |
3.6099 USD |
46,448.5869 |
3.6152 USD |
3.5758 USD |
3.6481 USD |
3.5881 USD |
| 2022-12-29 |
3.6223 USD |
67,503.1829 |
3.6221 USD |
3.5700 USD |
3.6638 USD |
3.6328 USD |
| 2022-12-28 |
3.6172 USD |
75,395.9171 |
3.6537 USD |
3.5462 USD |
3.6750 USD |
3.6157 USD |
| 2022-12-27 |
3.6141 USD |
38,631.6954 |
3.5974 USD |
3.5778 USD |
3.6448 USD |
3.6423 USD |
| 2022-12-26 |
3.5936 USD |
20,108.5655 |
3.5948 USD |
3.5725 USD |
3.6157 USD |
3.5729 USD |
| 2022-12-25 |
3.5839 USD |
44,766.3424 |
3.6176 USD |
3.5454 USD |
3.6195 USD |
3.6005 USD |
| 2022-12-24 |
3.6033 USD |
53,299.6862 |
3.5701 USD |
3.5549 USD |
3.6506 USD |
3.6040 USD |
| 2022-12-23 |
3.6254 USD |
81,795.5535 |
3.6076 USD |
3.5329 USD |
3.7159 USD |
3.5557 USD |