Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
4.4445 USD |
27,816.5683 |
4.7734 USD |
4.2843 USD |
4.7841 USD |
4.3182 USD |
| 2022-07-10 |
4.8327 USD |
17,251.8831 |
5.0145 USD |
4.7086 USD |
5.0408 USD |
4.7868 USD |
| 2022-07-09 |
5.0331 USD |
2,321.4927 |
4.9486 USD |
4.9486 USD |
5.0942 USD |
5.0280 USD |
| 2022-07-08 |
5.0698 USD |
41,127.2154 |
5.1149 USD |
4.9066 USD |
5.2837 USD |
5.0215 USD |
| 2022-07-07 |
5.0978 USD |
7,103.4578 |
5.0211 USD |
4.8956 USD |
5.2392 USD |
5.1002 USD |
| 2022-07-06 |
4.9667 USD |
27,793.9255 |
4.9230 USD |
4.7609 USD |
5.1452 USD |
5.0041 USD |
| 2022-07-05 |
4.9067 USD |
11,277.9326 |
4.9165 USD |
4.6303 USD |
5.0855 USD |
4.9816 USD |
| 2022-07-04 |
4.6032 USD |
4,244.7635 |
4.5715 USD |
4.4087 USD |
4.8151 USD |
4.8149 USD |
| 2022-07-03 |
4.5807 USD |
6,022.7209 |
4.5166 USD |
4.4736 USD |
4.6804 USD |
4.5738 USD |
| 2022-07-02 |
4.4899 USD |
22,243.6760 |
4.5334 USD |
4.3683 USD |
4.6328 USD |
4.5798 USD |
| 2022-07-01 |
4.5393 USD |
15,983.2676 |
4.6178 USD |
4.3605 USD |
4.7943 USD |
4.5912 USD |
| 2022-06-30 |
4.3485 USD |
25,692.7994 |
4.6904 USD |
4.2183 USD |
4.7527 USD |
4.3315 USD |
| 2022-06-29 |
4.8275 USD |
39,805.4517 |
4.9016 USD |
4.6194 USD |
5.1292 USD |
4.7522 USD |
| 2022-06-28 |
5.1815 USD |
89,225.6508 |
5.1185 USD |
4.8036 USD |
5.5428 USD |
5.0412 USD |
| 2022-06-27 |
4.9070 USD |
82,764.7220 |
4.6954 USD |
4.6613 USD |
5.2468 USD |
5.1268 USD |
| 2022-06-26 |
5.0294 USD |
159,848.3818 |
4.5586 USD |
4.5158 USD |
5.2871 USD |
4.7805 USD |
| 2022-06-25 |
4.4673 USD |
32,551.0804 |
4.4894 USD |
4.2843 USD |
4.6682 USD |
4.4935 USD |
| 2022-06-24 |
4.4794 USD |
44,465.6507 |
4.3916 USD |
4.3479 USD |
4.6141 USD |
4.5158 USD |
| 2022-06-23 |
4.2340 USD |
66,330.1221 |
3.9742 USD |
3.9646 USD |
4.4679 USD |
4.4321 USD |
| 2022-06-22 |
4.1714 USD |
82,363.4048 |
4.3917 USD |
4.0082 USD |
4.3917 USD |
4.1017 USD |
| 2022-06-21 |
4.6142 USD |
74,380.2129 |
4.4796 USD |
4.3190 USD |
4.8443 USD |
4.3925 USD |
| 2022-06-20 |
4.3820 USD |
160,957.7423 |
4.1290 USD |
3.8590 USD |
4.8313 USD |
4.3677 USD |
| 2022-06-19 |
4.0902 USD |
106,075.2302 |
3.6353 USD |
3.4033 USD |
4.4895 USD |
4.1252 USD |
| 2022-06-18 |
3.5153 USD |
86,122.5018 |
3.7284 USD |
3.1171 USD |
3.8556 USD |
3.6846 USD |
| 2022-06-17 |
3.6653 USD |
66,938.8245 |
3.3691 USD |
3.3539 USD |
3.7632 USD |
3.6652 USD |
| 2022-06-16 |
3.7568 USD |
124,565.2981 |
4.1591 USD |
3.3861 USD |
4.2990 USD |
3.4274 USD |
| 2022-06-15 |
3.3945 USD |
77,472.6459 |
3.6097 USD |
3.0683 USD |
4.1593 USD |
4.0492 USD |
| 2022-06-14 |
3.6022 USD |
97,655.2853 |
3.4855 USD |
3.2527 USD |
3.9257 USD |
3.4438 USD |
| 2022-06-13 |
3.6061 USD |
141,740.0380 |
3.9063 USD |
3.2135 USD |
3.9929 USD |
3.4023 USD |
| 2022-06-12 |
4.3268 USD |
44,715.2358 |
4.7433 USD |
4.0810 USD |
4.7871 USD |
4.1825 USD |
| 2022-06-11 |
5.1325 USD |
41,376.0462 |
5.1740 USD |
4.6869 USD |
5.5858 USD |
4.7856 USD |
| 2022-06-10 |
5.4058 USD |
23,267.6192 |
5.7123 USD |
5.1524 USD |
5.7427 USD |
5.2469 USD |
| 2022-06-09 |
5.8001 USD |
2,196.5015 |
5.7065 USD |
5.6564 USD |
5.9261 USD |
5.7223 USD |
| 2022-06-08 |
5.8995 USD |
7,164.5126 |
6.0379 USD |
5.6852 USD |
6.1182 USD |
5.7751 USD |
| 2022-06-07 |
6.0167 USD |
21,073.7822 |
6.3798 USD |
5.8482 USD |
6.3798 USD |
6.0522 USD |
| 2022-06-06 |
6.3078 USD |
20,114.8828 |
6.1013 USD |
6.0834 USD |
6.4370 USD |
6.3513 USD |
| 2022-06-05 |
6.1378 USD |
14,794.4165 |
6.2069 USD |
6.0490 USD |
6.2545 USD |
6.1434 USD |
| 2022-06-04 |
6.1660 USD |
14,743.8379 |
6.1283 USD |
6.0194 USD |
6.2260 USD |
6.1979 USD |
| 2022-06-03 |
6.1763 USD |
13,171.8446 |
6.3938 USD |
6.0042 USD |
6.4840 USD |
6.1264 USD |
| 2022-06-02 |
6.2193 USD |
13,935.4319 |
6.1051 USD |
5.9954 USD |
6.4840 USD |
6.4245 USD |
| 2022-06-01 |
6.0960 USD |
26,365.1454 |
6.7785 USD |
5.9617 USD |
7.0298 USD |
6.0765 USD |
| 2022-05-31 |
6.8235 USD |
34,150.3083 |
7.2089 USD |
6.5601 USD |
7.3340 USD |
6.8458 USD |
| 2022-05-30 |
6.9563 USD |
41,579.7712 |
6.2371 USD |
6.1558 USD |
7.3984 USD |
7.3101 USD |
| 2022-05-29 |
6.2397 USD |
8,686.7550 |
6.2248 USD |
5.9794 USD |
6.3492 USD |
6.2381 USD |
| 2022-05-28 |
6.2450 USD |
11,647.5126 |
6.0776 USD |
6.0435 USD |
6.3923 USD |
6.2779 USD |
| 2022-05-27 |
6.1228 USD |
36,942.6920 |
6.3874 USD |
5.8019 USD |
6.4668 USD |
6.1081 USD |
| 2022-05-26 |
6.6524 USD |
31,180.4368 |
7.3354 USD |
6.2348 USD |
7.4429 USD |
6.4844 USD |
| 2022-05-25 |
7.4579 USD |
7,307.4924 |
7.4960 USD |
7.2630 USD |
7.7293 USD |
7.4429 USD |
| 2022-05-24 |
7.3813 USD |
27,779.4931 |
7.7609 USD |
7.0151 USD |
7.8855 USD |
7.3893 USD |
| 2022-05-23 |
8.2215 USD |
26,981.2311 |
8.0182 USD |
7.6953 USD |
8.4931 USD |
7.7280 USD |