Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
6.6248 USD |
4,747.5182 |
6.6441 USD |
6.4448 USD |
6.9000 USD |
6.4639 USD |
| 2022-07-23 |
6.4410 USD |
11,580.3131 |
6.2209 USD |
6.1359 USD |
6.8790 USD |
6.7569 USD |
| 2022-07-22 |
6.6372 USD |
49,226.1646 |
6.4307 USD |
6.1931 USD |
6.9107 USD |
6.2288 USD |
| 2022-07-21 |
5.9223 USD |
14,012.0658 |
5.8856 USD |
5.6404 USD |
6.5479 USD |
6.3332 USD |
| 2022-07-20 |
6.2182 USD |
11,931.7491 |
6.0788 USD |
5.8913 USD |
6.5017 USD |
6.1117 USD |
| 2022-07-19 |
5.9972 USD |
30,020.4271 |
5.9851 USD |
5.6401 USD |
6.3579 USD |
6.2403 USD |
| 2022-07-18 |
5.5818 USD |
63,116.4696 |
4.9710 USD |
4.9710 USD |
6.2459 USD |
5.9842 USD |
| 2022-07-17 |
4.9527 USD |
25,633.5982 |
4.7640 USD |
4.6387 USD |
5.1634 USD |
5.0734 USD |
| 2022-07-16 |
4.6348 USD |
10,419.3134 |
4.6020 USD |
4.4524 USD |
4.8858 USD |
4.7366 USD |
| 2022-07-15 |
4.6770 USD |
6,236.5059 |
4.6812 USD |
4.5328 USD |
4.7844 USD |
4.6028 USD |
| 2022-07-14 |
4.5682 USD |
13,615.8773 |
4.5917 USD |
4.3470 USD |
4.7500 USD |
4.5826 USD |
| 2022-07-13 |
4.4703 USD |
38,930.3716 |
4.2390 USD |
4.1826 USD |
4.5531 USD |
4.4672 USD |
| 2022-07-12 |
4.2832 USD |
23,219.3875 |
4.3226 USD |
4.1764 USD |
4.3919 USD |
4.2291 USD |
| 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 |