Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.8183 USD |
6,640.2657 |
0.8412 USD |
0.7963 USD |
0.8454 USD |
0.8002 USD |
| 2024-09-29 |
0.8336 USD |
9,620.3320 |
0.8267 USD |
0.7991 USD |
0.8463 USD |
0.8381 USD |
| 2024-09-28 |
0.8131 USD |
9,849.7465 |
0.8501 USD |
0.8001 USD |
0.8762 USD |
0.8049 USD |
| 2024-09-27 |
0.8483 USD |
2,765.6235 |
0.8368 USD |
0.8251 USD |
0.8578 USD |
0.8494 USD |
| 2024-09-26 |
0.8467 USD |
1,884.5201 |
0.8344 USD |
0.8185 USD |
0.8586 USD |
0.8480 USD |
| 2024-09-25 |
0.8290 USD |
3,268.6978 |
0.8214 USD |
0.8150 USD |
0.8436 USD |
0.8370 USD |
| 2024-09-24 |
0.8141 USD |
696.9365 |
0.8103 USD |
0.7930 USD |
0.8254 USD |
0.8154 USD |
| 2024-09-23 |
0.7962 USD |
631.3238 |
0.7787 USD |
0.7630 USD |
0.8065 USD |
0.7990 USD |
| 2024-09-22 |
0.7893 USD |
7,019.0664 |
0.8120 USD |
0.7730 USD |
0.8120 USD |
0.7768 USD |
| 2024-09-21 |
0.8091 USD |
11,519.5933 |
0.8064 USD |
0.7829 USD |
0.8194 USD |
0.8057 USD |
| 2024-09-20 |
0.7963 USD |
2,988.5417 |
0.8059 USD |
0.7779 USD |
0.8172 USD |
0.7929 USD |
| 2024-09-19 |
0.7810 USD |
3,468.6146 |
0.7813 USD |
0.7706 USD |
0.7988 USD |
0.7971 USD |
| 2024-09-18 |
0.7579 USD |
4,515.1120 |
0.7495 USD |
0.7284 USD |
0.7719 USD |
0.7717 USD |
| 2024-09-17 |
0.7461 USD |
11,995.2661 |
0.7233 USD |
0.7152 USD |
0.7577 USD |
0.7446 USD |
| 2024-09-16 |
0.7103 USD |
1,980.0170 |
0.7291 USD |
0.7063 USD |
0.7291 USD |
0.7105 USD |
| 2024-09-15 |
0.7523 USD |
4,686.1278 |
0.7333 USD |
0.7289 USD |
0.7604 USD |
0.7289 USD |
| 2024-09-14 |
0.7469 USD |
7,697.9968 |
0.7426 USD |
0.7386 USD |
0.7653 USD |
0.7433 USD |
| 2024-09-13 |
0.7446 USD |
25,137.2526 |
0.7496 USD |
0.7243 USD |
0.7538 USD |
0.7501 USD |
| 2024-09-12 |
0.7462 USD |
13,911.4507 |
0.7564 USD |
0.7391 USD |
0.7668 USD |
0.7452 USD |
| 2024-09-11 |
0.7806 USD |
25,225.6079 |
0.8249 USD |
0.7536 USD |
0.8293 USD |
0.7593 USD |
| 2024-09-10 |
0.8401 USD |
16,952.7851 |
0.8505 USD |
0.8122 USD |
0.8601 USD |
0.8220 USD |
| 2024-09-09 |
0.7841 USD |
20,581.1012 |
0.7397 USD |
0.7232 USD |
0.8519 USD |
0.8519 USD |
| 2024-09-08 |
0.7299 USD |
6,705.0574 |
0.7265 USD |
0.7139 USD |
0.7624 USD |
0.7377 USD |
| 2024-09-07 |
0.7147 USD |
7,023.3186 |
0.6378 USD |
0.6363 USD |
0.7290 USD |
0.7173 USD |
| 2024-09-06 |
0.6344 USD |
7,074.9421 |
0.6525 USD |
0.6240 USD |
0.6548 USD |
0.6357 USD |
| 2024-09-05 |
0.6383 USD |
2,731.1553 |
0.6068 USD |
0.6025 USD |
0.6665 USD |
0.6558 USD |
| 2024-09-04 |
0.5950 USD |
493.2908 |
0.5907 USD |
0.5742 USD |
0.6150 USD |
0.6060 USD |
| 2024-09-03 |
0.6092 USD |
313.0107 |
0.6045 USD |
0.5901 USD |
0.6151 USD |
0.5937 USD |
| 2024-09-02 |
0.5847 USD |
12,707.7076 |
0.5730 USD |
0.5669 USD |
0.5978 USD |
0.5926 USD |
| 2024-09-01 |
0.6029 USD |
8,608.7320 |
0.6082 USD |
0.5832 USD |
0.6105 USD |
0.5914 USD |
| 2024-08-31 |
0.6278 USD |
395.5799 |
0.6346 USD |
0.6063 USD |
0.6446 USD |
0.6077 USD |
| 2024-08-30 |
0.6320 USD |
5,305.5796 |
0.6256 USD |
0.6045 USD |
0.6397 USD |
0.6310 USD |
| 2024-08-29 |
0.6358 USD |
1,501.2444 |
0.6466 USD |
0.6189 USD |
0.6567 USD |
0.6203 USD |
| 2024-08-28 |
0.6388 USD |
9,751.9591 |
0.6612 USD |
0.6374 USD |
0.6909 USD |
0.6400 USD |
| 2024-08-27 |
0.6937 USD |
299.1388 |
0.6938 USD |
0.6838 USD |
0.7188 USD |
0.6908 USD |
| 2024-08-26 |
0.7262 USD |
780.8455 |
0.7373 USD |
0.6899 USD |
0.7381 USD |
0.6906 USD |
| 2024-08-25 |
0.7249 USD |
3,237.5502 |
0.7634 USD |
0.7176 USD |
0.7634 USD |
0.7408 USD |
| 2024-08-24 |
0.7189 USD |
37,942.3112 |
0.7165 USD |
0.7057 USD |
0.7878 USD |
0.7542 USD |
| 2024-08-23 |
0.6795 USD |
5,590.1942 |
0.6372 USD |
0.6372 USD |
0.7108 USD |
0.7108 USD |
| 2024-08-22 |
0.6366 USD |
18,631.0833 |
0.6332 USD |
0.6293 USD |
0.6493 USD |
0.6355 USD |
| 2024-08-21 |
0.6288 USD |
16,842.6733 |
0.6074 USD |
0.6024 USD |
0.6423 USD |
0.6423 USD |
| 2024-08-20 |
0.6010 USD |
9,428.2814 |
0.5967 USD |
0.5837 USD |
0.6097 USD |
0.6061 USD |
| 2024-08-19 |
0.5987 USD |
24,523.2372 |
0.5852 USD |
0.5802 USD |
0.6103 USD |
0.5949 USD |
| 2024-08-18 |
0.6006 USD |
7,373.4090 |
0.5833 USD |
0.5788 USD |
0.6149 USD |
0.5952 USD |
| 2024-08-17 |
0.5656 USD |
1,920.2333 |
0.5600 USD |
0.5570 USD |
0.5747 USD |
0.5731 USD |
| 2024-08-16 |
0.5641 USD |
2,424.3931 |
0.5738 USD |
0.5497 USD |
0.5846 USD |
0.5626 USD |
| 2024-08-15 |
0.5813 USD |
387.8339 |
0.5916 USD |
0.5648 USD |
0.6072 USD |
0.5689 USD |
| 2024-08-14 |
0.5896 USD |
1,312.2977 |
0.6036 USD |
0.5809 USD |
0.6075 USD |
0.5892 USD |
| 2024-08-13 |
0.6051 USD |
2,675.7962 |
0.6142 USD |
0.5951 USD |
0.6174 USD |
0.6065 USD |
| 2024-08-12 |
0.6120 USD |
13,665.0990 |
0.5798 USD |
0.5764 USD |
0.6206 USD |
0.6040 USD |