Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
1.1398 USD |
28,747.1870 |
1.1492 USD |
1.1105 USD |
1.1645 USD |
1.1312 USD |
| 2024-11-18 |
1.1488 USD |
29,962.5376 |
1.0826 USD |
1.0726 USD |
1.1572 USD |
1.1514 USD |
| 2024-11-17 |
1.1048 USD |
20,274.1192 |
1.1539 USD |
1.0750 USD |
1.1539 USD |
1.0876 USD |
| 2024-11-16 |
1.1772 USD |
82,275.6924 |
1.0852 USD |
1.0852 USD |
1.2933 USD |
1.1559 USD |
| 2024-11-15 |
1.0534 USD |
17,133.1410 |
1.0540 USD |
1.0114 USD |
1.0921 USD |
1.0896 USD |
| 2024-11-14 |
1.1632 USD |
19,550.2766 |
1.1476 USD |
1.0843 USD |
1.1902 USD |
1.1051 USD |
| 2024-11-13 |
1.0853 USD |
45,497.0836 |
1.1245 USD |
1.0201 USD |
1.1624 USD |
1.1121 USD |
| 2024-11-12 |
1.1701 USD |
67,577.4544 |
1.1797 USD |
1.0403 USD |
1.2364 USD |
1.0688 USD |
| 2024-11-11 |
1.1226 USD |
95,734.7923 |
1.1148 USD |
1.0766 USD |
1.1665 USD |
1.1508 USD |
| 2024-11-10 |
1.1178 USD |
34,666.8972 |
1.1020 USD |
1.0777 USD |
1.1527 USD |
1.1413 USD |
| 2024-11-09 |
1.0575 USD |
142,917.0693 |
1.0432 USD |
1.0168 USD |
1.0890 USD |
1.0769 USD |
| 2024-11-08 |
1.0330 USD |
202,886.1157 |
1.0708 USD |
0.9990 USD |
1.0767 USD |
1.0293 USD |
| 2024-11-07 |
1.0789 USD |
104,127.2750 |
1.0742 USD |
1.0541 USD |
1.1373 USD |
1.0736 USD |
| 2024-11-06 |
1.0083 USD |
103,226.6317 |
0.9903 USD |
0.9815 USD |
1.0656 USD |
1.0211 USD |
| 2024-11-05 |
0.9716 USD |
546,052.7693 |
0.9248 USD |
0.9089 USD |
1.8500 USD |
0.9842 USD |
| 2024-11-04 |
0.9029 USD |
14,048.9407 |
0.9244 USD |
0.8904 USD |
0.9462 USD |
0.9100 USD |
| 2024-11-03 |
0.9452 USD |
48,457.6525 |
1.0014 USD |
0.8765 USD |
1.0221 USD |
0.9255 USD |
| 2024-11-02 |
0.9944 USD |
4,756.3553 |
1.0158 USD |
0.9681 USD |
1.0212 USD |
0.9989 USD |
| 2024-11-01 |
0.9927 USD |
64,856.4934 |
1.0046 USD |
0.9658 USD |
1.0272 USD |
1.0216 USD |
| 2024-10-31 |
1.0264 USD |
6,142.0025 |
1.0964 USD |
0.9931 USD |
1.0969 USD |
1.0030 USD |
| 2024-10-30 |
1.0983 USD |
139,815.4151 |
1.0940 USD |
1.0777 USD |
1.1284 USD |
1.1002 USD |
| 2024-10-29 |
1.0779 USD |
71,994.2724 |
1.0439 USD |
1.0417 USD |
1.1049 USD |
1.0844 USD |
| 2024-10-28 |
1.0125 USD |
52,657.2955 |
1.1080 USD |
0.9925 USD |
1.1228 USD |
1.0116 USD |
| 2024-10-27 |
1.0455 USD |
51,281.0038 |
1.0632 USD |
1.0092 USD |
1.0788 USD |
1.0687 USD |
| 2024-10-26 |
1.0526 USD |
127,376.3832 |
1.0595 USD |
1.0148 USD |
1.0857 USD |
1.0541 USD |
| 2024-10-25 |
1.1716 USD |
58,625.7937 |
1.1476 USD |
1.0300 USD |
1.2941 USD |
1.0527 USD |
| 2024-10-24 |
1.1373 USD |
42,643.1442 |
1.1302 USD |
1.0857 USD |
1.1938 USD |
1.1536 USD |
| 2024-10-23 |
1.2404 USD |
32,790.5172 |
1.3465 USD |
1.1673 USD |
1.3465 USD |
1.1848 USD |
| 2024-10-22 |
1.3101 USD |
117,055.9258 |
1.5819 USD |
1.2590 USD |
1.6461 USD |
1.3072 USD |
| 2024-10-21 |
1.5422 USD |
172,879.5082 |
1.4658 USD |
1.4144 USD |
1.7525 USD |
1.5387 USD |
| 2024-10-20 |
1.3248 USD |
376,998.8960 |
0.8673 USD |
0.8632 USD |
1.7844 USD |
1.4785 USD |
| 2024-10-19 |
0.7527 USD |
11,102.2697 |
0.7374 USD |
0.7347 USD |
0.7572 USD |
0.7476 USD |
| 2024-10-18 |
0.7242 USD |
3,778.7921 |
0.7097 USD |
0.7097 USD |
0.7384 USD |
0.7297 USD |
| 2024-10-17 |
0.7027 USD |
1,733.7047 |
0.7234 USD |
0.6920 USD |
0.7250 USD |
0.6990 USD |
| 2024-10-16 |
0.7289 USD |
1,075.8621 |
0.7475 USD |
0.7149 USD |
0.7491 USD |
0.7267 USD |
| 2024-10-15 |
0.7631 USD |
3,748.2557 |
0.7782 USD |
0.7444 USD |
0.7864 USD |
0.7444 USD |
| 2024-10-14 |
0.7536 USD |
6,066.6869 |
0.7225 USD |
0.7183 USD |
0.7640 USD |
0.7615 USD |
| 2024-10-13 |
0.7075 USD |
2,563.4313 |
0.7251 USD |
0.7000 USD |
0.7313 USD |
0.7087 USD |
| 2024-10-12 |
0.7300 USD |
4,949.7510 |
0.7220 USD |
0.7111 USD |
0.7377 USD |
0.7332 USD |
| 2024-10-11 |
0.7081 USD |
529.2639 |
0.6997 USD |
0.6912 USD |
0.7245 USD |
0.7225 USD |
| 2024-10-10 |
0.7078 USD |
646.0630 |
0.7060 USD |
0.6905 USD |
0.7192 USD |
0.6905 USD |
| 2024-10-09 |
0.7271 USD |
1,193.9594 |
0.7174 USD |
0.7151 USD |
0.7453 USD |
0.7390 USD |
| 2024-10-08 |
0.7290 USD |
1,816.6277 |
0.7390 USD |
0.7101 USD |
0.7493 USD |
0.7150 USD |
| 2024-10-07 |
0.7513 USD |
7,917.4525 |
0.7354 USD |
0.7354 USD |
0.7687 USD |
0.7529 USD |
| 2024-10-06 |
0.7193 USD |
1,723.1998 |
0.7008 USD |
0.6985 USD |
0.7368 USD |
0.7368 USD |
| 2024-10-05 |
0.7091 USD |
4,042.3092 |
0.7128 USD |
0.7005 USD |
0.7256 USD |
0.7005 USD |
| 2024-10-04 |
0.6985 USD |
7,511.9400 |
0.6840 USD |
0.6789 USD |
0.7080 USD |
0.7080 USD |
| 2024-10-03 |
0.6825 USD |
24,344.1819 |
0.6915 USD |
0.6561 USD |
0.7135 USD |
0.6782 USD |
| 2024-10-02 |
0.6913 USD |
9,985.8237 |
0.6805 USD |
0.6609 USD |
0.7130 USD |
0.6905 USD |
| 2024-10-01 |
0.7362 USD |
13,413.1355 |
0.7594 USD |
0.6882 USD |
0.8199 USD |
0.6913 USD |