Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
21.4560 USD |
186,337.5527 |
23.6780 USD |
18.4220 USD |
24.4500 USD |
19.1800 USD |
| 2022-04-28 |
23.8965 USD |
108,640.4308 |
19.3940 USD |
19.1380 USD |
27.3340 USD |
23.8080 USD |
| 2022-04-27 |
19.0923 USD |
41,778.6354 |
18.0610 USD |
17.8610 USD |
19.9260 USD |
19.4020 USD |
| 2022-04-26 |
18.3748 USD |
79,796.1122 |
19.3400 USD |
17.4230 USD |
19.5370 USD |
17.9140 USD |
| 2022-04-25 |
17.9285 USD |
69,833.4718 |
16.8460 USD |
16.2300 USD |
18.4030 USD |
17.9410 USD |
| 2022-04-24 |
16.7420 USD |
61,776.1801 |
16.6840 USD |
15.9270 USD |
17.8800 USD |
16.7510 USD |
| 2022-04-23 |
17.1570 USD |
132,120.1330 |
15.3490 USD |
15.1980 USD |
18.4410 USD |
17.0830 USD |
| 2022-04-22 |
14.3064 USD |
63,803.5319 |
14.2930 USD |
13.7240 USD |
15.3680 USD |
15.0590 USD |
| 2022-04-21 |
14.4750 USD |
125,913.4373 |
16.7590 USD |
14.0760 USD |
16.7710 USD |
14.4930 USD |
| 2022-04-20 |
15.7811 USD |
182,810.4300 |
13.3890 USD |
12.9830 USD |
17.5110 USD |
17.0040 USD |
| 2022-04-19 |
12.5835 USD |
28,221.7841 |
11.8730 USD |
11.6890 USD |
13.5380 USD |
13.2190 USD |
| 2022-04-18 |
11.3635 USD |
18,309.6069 |
11.7140 USD |
10.9050 USD |
11.8610 USD |
11.7690 USD |
| 2022-04-17 |
11.7895 USD |
27,287.8337 |
11.6640 USD |
11.4750 USD |
12.0930 USD |
11.7910 USD |
| 2022-04-16 |
11.7330 USD |
19,772.5002 |
12.2330 USD |
11.3190 USD |
12.2840 USD |
11.7020 USD |
| 2022-04-15 |
12.2236 USD |
21,296.7790 |
12.2430 USD |
12.0080 USD |
12.6070 USD |
12.1990 USD |
| 2022-04-14 |
12.6541 USD |
47,869.8872 |
13.2600 USD |
11.9430 USD |
13.5630 USD |
12.1440 USD |
| 2022-04-13 |
12.4295 USD |
45,839.0089 |
11.6140 USD |
11.4720 USD |
12.9600 USD |
12.7830 USD |
| 2022-04-12 |
11.5076 USD |
22,244.5751 |
10.9530 USD |
10.7090 USD |
12.1100 USD |
11.5920 USD |
| 2022-04-11 |
11.1873 USD |
56,742.0844 |
12.0530 USD |
10.6730 USD |
12.2090 USD |
10.9600 USD |
| 2022-04-10 |
12.1280 USD |
33,312.3243 |
10.9740 USD |
10.8370 USD |
12.3570 USD |
12.1380 USD |
| 2022-04-09 |
10.7938 USD |
17,788.1829 |
10.7760 USD |
10.6060 USD |
11.0490 USD |
10.9490 USD |
| 2022-04-08 |
11.2258 USD |
16,770.5675 |
11.1740 USD |
10.6990 USD |
11.6010 USD |
10.7090 USD |
| 2022-04-07 |
10.9882 USD |
8,794.5435 |
10.6510 USD |
10.6410 USD |
11.2820 USD |
11.0040 USD |
| 2022-04-06 |
11.1977 USD |
38,051.2922 |
11.6180 USD |
10.5420 USD |
12.0310 USD |
10.7550 USD |
| 2022-04-05 |
12.2304 USD |
20,241.5180 |
11.9620 USD |
11.5400 USD |
12.7830 USD |
11.8340 USD |
| 2022-04-04 |
11.8244 USD |
11,763.5450 |
12.4040 USD |
11.1440 USD |
12.4090 USD |
12.0030 USD |
| 2022-04-03 |
12.3774 USD |
36,209.6857 |
12.4360 USD |
11.9000 USD |
12.9100 USD |
12.3730 USD |
| 2022-04-02 |
13.1119 USD |
28,065.6556 |
12.8060 USD |
12.5780 USD |
13.8170 USD |
12.7510 USD |
| 2022-04-01 |
12.8853 USD |
25,210.2576 |
12.7300 USD |
12.2520 USD |
13.5820 USD |
12.8300 USD |
| 2022-03-31 |
13.2003 USD |
53,692.0599 |
14.2150 USD |
12.5320 USD |
14.3680 USD |
12.7990 USD |
| 2022-03-30 |
13.9863 USD |
60,750.2835 |
13.5820 USD |
13.0420 USD |
14.5470 USD |
13.8800 USD |
| 2022-03-29 |
13.5040 USD |
48,028.1417 |
14.0390 USD |
13.3520 USD |
14.5510 USD |
13.5770 USD |
| 2022-03-28 |
14.2535 USD |
59,036.8094 |
14.2620 USD |
14.0370 USD |
15.5380 USD |
14.0370 USD |
| 2022-03-27 |
13.8448 USD |
26,857.9392 |
13.8410 USD |
13.2830 USD |
14.3580 USD |
14.2130 USD |
| 2022-03-26 |
13.6645 USD |
44,043.7796 |
12.4010 USD |
12.3720 USD |
14.2500 USD |
13.6240 USD |
| 2022-03-25 |
12.8553 USD |
64,997.1171 |
12.8820 USD |
12.2690 USD |
13.6670 USD |
12.3840 USD |
| 2022-03-24 |
13.7458 USD |
97,504.0593 |
13.3300 USD |
13.0740 USD |
14.4440 USD |
13.1170 USD |
| 2022-03-23 |
12.7477 USD |
111,027.5249 |
12.2280 USD |
11.5200 USD |
13.5140 USD |
13.1990 USD |
| 2022-03-22 |
12.2675 USD |
216,637.1446 |
10.5420 USD |
10.2420 USD |
12.5490 USD |
12.2020 USD |
| 2022-03-21 |
10.2917 USD |
124,569.2392 |
9.6571 USD |
9.6000 USD |
10.9940 USD |
10.8290 USD |
| 2022-03-20 |
11.1316 USD |
90,742.1282 |
11.6910 USD |
10.1280 USD |
11.9440 USD |
10.1680 USD |
| 2022-03-19 |
13.1688 USD |
117,388.3797 |
13.0480 USD |
11.5750 USD |
14.6840 USD |
11.7990 USD |
| 2022-03-18 |
13.7920 USD |
179,352.3519 |
8.5771 USD |
8.5771 USD |
17.8740 USD |
13.7070 USD |
| 2022-03-17 |
8.1155 USD |
115,606.4032 |
8.2500 USD |
7.3281 USD |
8.9209 USD |
8.3738 USD |