Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-22 |
7.9617 USD |
12,971.4753 |
8.0351 USD |
7.7653 USD |
8.1805 USD |
7.9638 USD |
| 2022-05-21 |
8.0534 USD |
4,735.0466 |
7.7642 USD |
7.5884 USD |
8.2186 USD |
8.0735 USD |
| 2022-05-20 |
7.9789 USD |
25,885.3349 |
8.0442 USD |
7.5363 USD |
8.3650 USD |
7.8434 USD |
| 2022-05-19 |
7.8920 USD |
34,486.1720 |
8.0090 USD |
7.4428 USD |
8.2844 USD |
7.8645 USD |
| 2022-05-18 |
8.2482 USD |
72,084.2752 |
8.8567 USD |
7.6367 USD |
9.0652 USD |
8.0347 USD |
| 2022-05-17 |
8.6296 USD |
141,895.5287 |
8.0987 USD |
8.0985 USD |
9.2651 USD |
8.7138 USD |
| 2022-05-16 |
8.2618 USD |
77,375.8074 |
9.0790 USD |
7.8400 USD |
9.0793 USD |
8.0538 USD |
| 2022-05-15 |
8.5113 USD |
78,142.2776 |
8.6413 USD |
8.0730 USD |
9.1810 USD |
9.0399 USD |
| 2022-05-14 |
8.0587 USD |
135,091.3914 |
8.5692 USD |
7.2650 USD |
9.1396 USD |
8.3718 USD |
| 2022-05-13 |
8.8580 USD |
256,479.4717 |
7.8150 USD |
7.6920 USD |
9.7838 USD |
8.7759 USD |
| 2022-05-12 |
7.3572 USD |
1,320,769.7879 |
5.7146 USD |
5.3846 USD |
8.9777 USD |
7.8000 USD |
| 2022-05-11 |
6.5788 USD |
292,640.1135 |
8.9885 USD |
5.2020 USD |
9.4008 USD |
5.6217 USD |
| 2022-05-10 |
8.6466 USD |
196,528.5077 |
8.0588 USD |
7.6214 USD |
10.2010 USD |
8.9279 USD |
| 2022-05-09 |
9.3766 USD |
218,369.5132 |
11.2810 USD |
8.5350 USD |
11.6320 USD |
9.2860 USD |
| 2022-05-08 |
11.3220 USD |
26,629.7233 |
12.3420 USD |
11.1050 USD |
12.5050 USD |
11.3400 USD |
| 2022-05-07 |
12.3820 USD |
122,680.3425 |
13.2720 USD |
12.1350 USD |
13.3110 USD |
12.3810 USD |
| 2022-05-06 |
13.3601 USD |
124,134.6597 |
13.6940 USD |
12.3820 USD |
13.8750 USD |
13.1780 USD |
| 2022-05-05 |
14.2158 USD |
234,611.3685 |
15.6200 USD |
12.9000 USD |
16.7390 USD |
13.8210 USD |
| 2022-05-04 |
15.6800 USD |
236,641.9216 |
14.1570 USD |
13.9860 USD |
17.6140 USD |
15.4970 USD |
| 2022-05-03 |
14.8851 USD |
96,676.0150 |
15.0700 USD |
13.8860 USD |
15.7800 USD |
14.1550 USD |
| 2022-05-02 |
15.4446 USD |
209,112.6587 |
15.8810 USD |
14.2260 USD |
17.3400 USD |
15.2630 USD |
| 2022-05-01 |
16.2915 USD |
296,967.1147 |
19.9850 USD |
16.0890 USD |
20.3060 USD |
16.3680 USD |
| 2022-04-30 |
20.7920 USD |
324,426.6911 |
19.1650 USD |
19.1650 USD |
25.4020 USD |
20.8020 USD |
| 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 |