Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.9320 USD |
1,017.4651 |
0.9252 USD |
0.8934 USD |
0.9524 USD |
0.9059 USD |
| 2024-06-22 |
0.9316 USD |
354.5645 |
0.9387 USD |
0.9209 USD |
0.9438 USD |
0.9309 USD |
| 2024-06-21 |
0.9200 USD |
199.3298 |
0.9162 USD |
0.9074 USD |
0.9426 USD |
0.9236 USD |
| 2024-06-20 |
0.9235 USD |
63,626.0273 |
0.9102 USD |
0.9102 USD |
0.9700 USD |
0.9210 USD |
| 2024-06-19 |
0.9229 USD |
5,918.4359 |
0.9140 USD |
0.9051 USD |
0.9420 USD |
0.9291 USD |
| 2024-06-18 |
0.8970 USD |
52,720.4166 |
1.0127 USD |
0.8714 USD |
1.0127 USD |
0.9187 USD |
| 2024-06-17 |
1.0488 USD |
72,286.2153 |
1.0874 USD |
1.0002 USD |
1.0900 USD |
1.0474 USD |
| 2024-06-16 |
1.0558 USD |
2,506.5240 |
1.0480 USD |
1.0336 USD |
1.0696 USD |
1.0616 USD |
| 2024-06-15 |
1.0431 USD |
1,991.6743 |
1.0121 USD |
1.0104 USD |
1.0658 USD |
1.0436 USD |
| 2024-06-14 |
1.0416 USD |
9,149.4623 |
1.0729 USD |
0.9958 USD |
1.0917 USD |
1.0171 USD |
| 2024-06-13 |
1.0832 USD |
5,784.2509 |
1.1157 USD |
1.0550 USD |
1.1238 USD |
1.0795 USD |
| 2024-06-12 |
1.1106 USD |
1,678.7059 |
1.0817 USD |
1.0612 USD |
1.1405 USD |
1.1300 USD |
| 2024-06-11 |
1.0797 USD |
20,028.5973 |
1.1300 USD |
1.0482 USD |
1.1368 USD |
1.0782 USD |
| 2024-06-10 |
1.1433 USD |
1,351.1024 |
1.1525 USD |
1.1169 USD |
1.1611 USD |
1.1295 USD |
| 2024-06-09 |
1.1601 USD |
3,560.7792 |
1.1188 USD |
1.1028 USD |
1.1674 USD |
1.1615 USD |
| 2024-06-08 |
1.1483 USD |
3,419.6437 |
1.1942 USD |
1.1208 USD |
1.1953 USD |
1.1223 USD |
| 2024-06-07 |
1.1942 USD |
68,393.3407 |
1.3259 USD |
1.1015 USD |
1.3330 USD |
1.1933 USD |
| 2024-06-06 |
1.3340 USD |
4,745.3418 |
1.3583 USD |
1.3225 USD |
1.3630 USD |
1.3329 USD |
| 2024-06-05 |
1.3333 USD |
23,521.8077 |
1.3238 USD |
1.3180 USD |
1.3420 USD |
1.3333 USD |
| 2024-06-04 |
1.3126 USD |
4,091.8984 |
1.3033 USD |
1.2855 USD |
1.3266 USD |
1.3205 USD |
| 2024-06-03 |
1.3074 USD |
628.6394 |
1.2793 USD |
1.2660 USD |
1.3317 USD |
1.3061 USD |
| 2024-06-02 |
1.2827 USD |
2,681.1511 |
1.2927 USD |
1.2762 USD |
1.3194 USD |
1.2766 USD |
| 2024-06-01 |
1.2521 USD |
1,022.9892 |
1.2474 USD |
1.2388 USD |
1.2843 USD |
1.2779 USD |
| 2024-05-31 |
1.2534 USD |
8,087.2221 |
1.2773 USD |
1.2405 USD |
1.2805 USD |
1.2572 USD |
| 2024-05-30 |
1.2807 USD |
1,697.9207 |
1.3060 USD |
1.2625 USD |
1.3182 USD |
1.3074 USD |
| 2024-05-29 |
1.3268 USD |
4,918.2028 |
1.3191 USD |
1.3029 USD |
1.3456 USD |
1.3206 USD |
| 2024-05-28 |
1.3041 USD |
8,005.0561 |
1.3481 USD |
1.2761 USD |
1.3522 USD |
1.3099 USD |
| 2024-05-27 |
1.3434 USD |
2,189.8066 |
1.2755 USD |
1.2717 USD |
1.3473 USD |
1.3432 USD |
| 2024-05-26 |
1.2916 USD |
20,100.3190 |
1.3165 USD |
1.2757 USD |
1.3178 USD |
1.2765 USD |
| 2024-05-25 |
1.3091 USD |
1,027.4317 |
1.3194 USD |
1.2986 USD |
1.3420 USD |
1.3070 USD |
| 2024-05-24 |
1.3136 USD |
51,125.2047 |
1.2689 USD |
1.2689 USD |
1.3283 USD |
1.3151 USD |
| 2024-05-23 |
1.2474 USD |
7,629.0268 |
1.2809 USD |
1.2441 USD |
1.3079 USD |
1.2497 USD |
| 2024-05-22 |
1.2998 USD |
5,671.1521 |
1.2950 USD |
1.2657 USD |
1.3269 USD |
1.2734 USD |
| 2024-05-21 |
1.3168 USD |
12,088.4748 |
1.2997 USD |
1.2898 USD |
1.3307 USD |
1.3234 USD |
| 2024-05-20 |
1.2859 USD |
21,355.4512 |
1.1917 USD |
1.1806 USD |
1.3071 USD |
1.2977 USD |
| 2024-05-19 |
1.2155 USD |
1,165.4831 |
1.2540 USD |
1.1820 USD |
1.2670 USD |
1.1820 USD |
| 2024-05-18 |
1.2319 USD |
1,175.2907 |
1.2549 USD |
1.2288 USD |
1.2657 USD |
1.2538 USD |
| 2024-05-17 |
1.2308 USD |
2,688.2575 |
1.2175 USD |
1.1940 USD |
1.2698 USD |
1.2524 USD |
| 2024-05-16 |
1.2307 USD |
2,057.9960 |
1.2236 USD |
1.1735 USD |
1.2403 USD |
1.2008 USD |
| 2024-05-15 |
1.1561 USD |
3,044.8171 |
1.1444 USD |
1.1289 USD |
1.2034 USD |
1.2016 USD |
| 2024-05-14 |
1.1565 USD |
4,676.6107 |
1.1687 USD |
1.1346 USD |
1.1775 USD |
1.1460 USD |
| 2024-05-13 |
1.1584 USD |
3,787.3250 |
1.2043 USD |
1.1436 USD |
1.2122 USD |
1.1739 USD |
| 2024-05-12 |
1.2034 USD |
3,277.4611 |
1.2145 USD |
1.1953 USD |
1.2284 USD |
1.2037 USD |
| 2024-05-11 |
1.2212 USD |
1,192.2480 |
1.2140 USD |
1.2083 USD |
1.2342 USD |
1.2194 USD |
| 2024-05-10 |
1.2621 USD |
1,858.6276 |
1.2857 USD |
1.2028 USD |
1.2954 USD |
1.2155 USD |
| 2024-05-09 |
1.2506 USD |
6,795.8930 |
1.2128 USD |
1.2128 USD |
1.2636 USD |
1.2471 USD |
| 2024-05-08 |
1.2302 USD |
8,104.0716 |
1.2360 USD |
1.1944 USD |
1.2405 USD |
1.2291 USD |
| 2024-05-07 |
1.2739 USD |
9,380.0324 |
1.2496 USD |
1.2449 USD |
1.3117 USD |
1.2645 USD |
| 2024-05-06 |
1.2783 USD |
11,333.0759 |
1.2646 USD |
1.2534 USD |
1.3256 USD |
1.2652 USD |
| 2024-05-05 |
1.2454 USD |
6,434.2451 |
1.2379 USD |
1.2125 USD |
1.2817 USD |
1.2587 USD |