Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
0.5958 USD |
5,508.8604 |
0.6190 USD |
0.5739 USD |
0.6278 USD |
0.5755 USD |
| 2024-08-10 |
0.6122 USD |
9,585.0615 |
0.6139 USD |
0.6066 USD |
0.6264 USD |
0.6239 USD |
| 2024-08-09 |
0.6100 USD |
3,366.7262 |
0.6167 USD |
0.5992 USD |
0.6187 USD |
0.6090 USD |
| 2024-08-08 |
0.5980 USD |
1,064.9088 |
0.5552 USD |
0.5510 USD |
0.6184 USD |
0.6168 USD |
| 2024-08-07 |
0.5788 USD |
924.6103 |
0.5774 USD |
0.5671 USD |
0.6015 USD |
0.5676 USD |
| 2024-08-06 |
0.5751 USD |
6,586.4379 |
0.5545 USD |
0.5545 USD |
0.5834 USD |
0.5751 USD |
| 2024-08-05 |
0.5342 USD |
131,356.9539 |
0.6084 USD |
0.4815 USD |
0.6115 USD |
0.5511 USD |
| 2024-08-04 |
0.6167 USD |
29,633.6362 |
0.6276 USD |
0.5846 USD |
0.6475 USD |
0.6158 USD |
| 2024-08-03 |
0.6392 USD |
22,171.0274 |
0.6697 USD |
0.6131 USD |
0.6889 USD |
0.6217 USD |
| 2024-08-02 |
0.6641 USD |
13,361.5331 |
0.7198 USD |
0.6574 USD |
0.7244 USD |
0.6644 USD |
| 2024-08-01 |
0.7204 USD |
16,469.3258 |
0.7530 USD |
0.7052 USD |
0.7579 USD |
0.7115 USD |
| 2024-07-31 |
0.7758 USD |
3,666.0547 |
0.7752 USD |
0.7440 USD |
0.7969 USD |
0.7546 USD |
| 2024-07-30 |
0.7840 USD |
2,266.3192 |
0.7766 USD |
0.7685 USD |
0.8066 USD |
0.7850 USD |
| 2024-07-29 |
0.7876 USD |
6,150.7664 |
0.7743 USD |
0.7732 USD |
0.8042 USD |
0.7830 USD |
| 2024-07-28 |
0.7777 USD |
2,249.9535 |
0.7923 USD |
0.7688 USD |
0.7974 USD |
0.7705 USD |
| 2024-07-27 |
0.7924 USD |
3,908.3974 |
0.7888 USD |
0.7814 USD |
0.8061 USD |
0.7914 USD |
| 2024-07-26 |
0.7741 USD |
918.6744 |
0.7462 USD |
0.7462 USD |
0.7962 USD |
0.7907 USD |
| 2024-07-25 |
0.7424 USD |
11,171.2637 |
0.7792 USD |
0.7156 USD |
0.7856 USD |
0.7219 USD |
| 2024-07-24 |
0.8148 USD |
2,651.4081 |
0.8046 USD |
0.7889 USD |
0.8279 USD |
0.7927 USD |
| 2024-07-23 |
0.8127 USD |
2,967.7973 |
0.8103 USD |
0.7804 USD |
0.8351 USD |
0.7874 USD |
| 2024-07-22 |
0.8361 USD |
1,283.7343 |
0.8632 USD |
0.8110 USD |
0.8756 USD |
0.8196 USD |
| 2024-07-21 |
0.8349 USD |
418.9552 |
0.8404 USD |
0.8172 USD |
0.8529 USD |
0.8345 USD |
| 2024-07-20 |
0.8329 USD |
2,495.5850 |
0.8317 USD |
0.8175 USD |
0.8479 USD |
0.8356 USD |
| 2024-07-19 |
0.8078 USD |
2,213.4719 |
0.8089 USD |
0.7908 USD |
0.8412 USD |
0.8342 USD |
| 2024-07-18 |
0.8237 USD |
4,573.5829 |
0.8142 USD |
0.7843 USD |
0.8585 USD |
0.7968 USD |
| 2024-07-17 |
0.8365 USD |
971.9290 |
0.8128 USD |
0.8128 USD |
0.8477 USD |
0.8227 USD |
| 2024-07-16 |
0.8030 USD |
1,522.4395 |
0.8073 USD |
0.7728 USD |
0.8280 USD |
0.8184 USD |
| 2024-07-15 |
0.7818 USD |
13,807.9878 |
0.7633 USD |
0.7514 USD |
0.8005 USD |
0.8005 USD |
| 2024-07-14 |
0.7409 USD |
1,283.3724 |
0.7409 USD |
0.7290 USD |
0.7518 USD |
0.7456 USD |
| 2024-07-13 |
0.7238 USD |
12,898.5049 |
0.7265 USD |
0.7229 USD |
0.7440 USD |
0.7355 USD |
| 2024-07-12 |
0.7239 USD |
255.1391 |
0.7202 USD |
0.7082 USD |
0.7397 USD |
0.7248 USD |
| 2024-07-11 |
0.7494 USD |
899.0835 |
0.7275 USD |
0.7180 USD |
0.7599 USD |
0.7268 USD |
| 2024-07-10 |
0.7385 USD |
2,122.4522 |
0.7292 USD |
0.7190 USD |
0.7527 USD |
0.7294 USD |
| 2024-07-09 |
0.7250 USD |
1,057.9067 |
0.7197 USD |
0.7049 USD |
0.7352 USD |
0.7244 USD |
| 2024-07-08 |
0.7057 USD |
2,689.5643 |
0.6945 USD |
0.6723 USD |
0.7522 USD |
0.7202 USD |