Market [unlinked] / USD
Identifier on Bitfinex: tAPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.6359 USD |
4,307.4873 |
1.6252 USD |
1.5698 USD |
1.6759 USD |
1.6580 USD |
| 2023-12-06 |
1.6344 USD |
8,602.9816 |
1.7123 USD |
1.5840 USD |
1.7193 USD |
1.6294 USD |
| 2023-12-05 |
1.6310 USD |
23,890.2815 |
1.6162 USD |
1.5944 USD |
1.6652 USD |
1.6606 USD |
| 2023-12-04 |
1.6517 USD |
88,604.4614 |
1.5920 USD |
1.5412 USD |
1.6849 USD |
1.5905 USD |
| 2023-12-03 |
1.6290 USD |
16,730.1228 |
1.6389 USD |
1.5730 USD |
1.6427 USD |
1.5845 USD |
| 2023-12-02 |
1.6242 USD |
9,666.8000 |
1.6042 USD |
1.5837 USD |
1.6518 USD |
1.6395 USD |
| 2023-12-01 |
1.5997 USD |
6,411.9854 |
1.5885 USD |
1.5736 USD |
1.6131 USD |
1.6010 USD |
| 2023-11-30 |
1.5830 USD |
8,677.6861 |
1.5807 USD |
1.5807 USD |
1.6307 USD |
1.5873 USD |
| 2023-11-29 |
1.5653 USD |
43,220.1729 |
1.5879 USD |
1.5220 USD |
1.6214 USD |
1.5664 USD |
| 2023-11-28 |
1.5976 USD |
11,732.8886 |
1.6552 USD |
1.5608 USD |
1.6553 USD |
1.6321 USD |
| 2023-11-27 |
1.6135 USD |
15,737.8447 |
1.6444 USD |
1.5750 USD |
1.6585 USD |
1.5832 USD |
| 2023-11-26 |
1.6904 USD |
74,048.4052 |
1.6719 USD |
1.6234 USD |
1.7756 USD |
1.6402 USD |
| 2023-11-25 |
1.6770 USD |
146,246.6683 |
1.4968 USD |
1.4968 USD |
1.7420 USD |
1.6930 USD |
| 2023-11-24 |
1.4284 USD |
5,321.4701 |
1.4208 USD |
1.4024 USD |
1.4773 USD |
1.4770 USD |
| 2023-11-23 |
1.4504 USD |
6,897.0605 |
1.4506 USD |
1.4098 USD |
1.5001 USD |
1.4157 USD |
| 2023-11-22 |
1.3754 USD |
5,547.0518 |
1.3458 USD |
1.3458 USD |
1.4406 USD |
1.4406 USD |
| 2023-11-21 |
1.4697 USD |
45,137.1251 |
1.5273 USD |
1.3276 USD |
1.5487 USD |
1.3276 USD |
| 2023-11-20 |
1.4586 USD |
10,985.4762 |
1.3773 USD |
1.3753 USD |
1.4943 USD |
1.4838 USD |
| 2023-11-19 |
1.3702 USD |
2,284.2718 |
1.3271 USD |
1.3262 USD |
1.3767 USD |
1.3741 USD |
| 2023-11-18 |
1.3212 USD |
2,026.1744 |
1.3589 USD |
1.2931 USD |
1.3589 USD |
1.3454 USD |
| 2023-11-17 |
1.3425 USD |
25,064.7549 |
1.4278 USD |
1.3010 USD |
1.4357 USD |
1.3430 USD |
| 2023-11-16 |
1.4403 USD |
4,021.0997 |
1.4688 USD |
1.4126 USD |
1.4966 USD |
1.4220 USD |
| 2023-11-15 |
1.4269 USD |
5,226.5565 |
1.3936 USD |
1.3930 USD |
1.4557 USD |
1.4411 USD |
| 2023-11-14 |
1.4205 USD |
6,371.1996 |
1.4317 USD |
1.3828 USD |
1.4871 USD |
1.3927 USD |
| 2023-11-13 |
1.4833 USD |
18,384.5982 |
1.4959 USD |
1.4278 USD |
1.5616 USD |
1.4788 USD |
| 2023-11-12 |
1.4532 USD |
9,422.9658 |
1.4334 USD |
1.3771 USD |
1.4789 USD |
1.4637 USD |
| 2023-11-11 |
1.4418 USD |
12,513.5784 |
1.4562 USD |
1.4112 USD |
1.4737 USD |
1.4417 USD |
| 2023-11-10 |
1.3961 USD |
16,886.9367 |
1.3824 USD |
1.3624 USD |
1.4170 USD |
1.3975 USD |
| 2023-11-09 |
1.3904 USD |
24,752.9203 |
1.4866 USD |
1.2306 USD |
1.5270 USD |
1.3598 USD |
| 2023-11-08 |
1.4471 USD |
3,918.0720 |
1.4195 USD |
1.4194 USD |
1.4807 USD |
1.4807 USD |
| 2023-11-07 |
1.4382 USD |
10,238.1074 |
1.4705 USD |
1.3984 USD |
1.4832 USD |
1.4349 USD |
| 2023-11-06 |
1.4952 USD |
23,049.4885 |
1.4612 USD |
1.4109 USD |
1.5082 USD |
1.4908 USD |
| 2023-11-05 |
1.4677 USD |
50,052.9598 |
1.3997 USD |
1.3992 USD |
1.4936 USD |
1.4257 USD |
| 2023-11-04 |
1.3813 USD |
9,163.3799 |
1.3502 USD |
1.3499 USD |
1.3988 USD |
1.3777 USD |
| 2023-11-03 |
1.3752 USD |
16,719.5906 |
1.3522 USD |
1.3289 USD |
1.4307 USD |
1.3755 USD |
| 2023-11-02 |
1.3650 USD |
4,400.6626 |
1.3608 USD |
1.3199 USD |
1.3803 USD |
1.3611 USD |
| 2023-11-01 |
1.3180 USD |
43,503.5955 |
1.3264 USD |
1.2759 USD |
1.3710 USD |
1.3710 USD |
| 2023-10-31 |
1.3373 USD |
8,780.9655 |
1.3796 USD |
1.2882 USD |
1.3796 USD |
1.3179 USD |
| 2023-10-30 |
1.3688 USD |
8,851.0117 |
1.3980 USD |
1.3424 USD |
1.3980 USD |
1.3601 USD |
| 2023-10-29 |
1.4010 USD |
28,691.8931 |
1.3619 USD |
1.3460 USD |
1.4319 USD |
1.3928 USD |
| 2023-10-28 |
1.3733 USD |
7,329.0685 |
1.3015 USD |
1.3015 USD |
1.3871 USD |
1.3748 USD |
| 2023-10-27 |
1.3062 USD |
4,600.9782 |
1.3155 USD |
1.2674 USD |
1.3224 USD |
1.2935 USD |
| 2023-10-26 |
1.3302 USD |
16,231.7025 |
1.3164 USD |
1.2529 USD |
1.3873 USD |
1.3275 USD |
| 2023-10-25 |
1.2937 USD |
12,272.7377 |
1.2295 USD |
1.2214 USD |
1.3863 USD |
1.2934 USD |
| 2023-10-24 |
1.2363 USD |
27,108.1103 |
1.1970 USD |
1.1835 USD |
1.2733 USD |
1.2095 USD |
| 2023-10-23 |
1.1762 USD |
9,507.3821 |
1.1453 USD |
1.1038 USD |
1.2068 USD |
1.1932 USD |
| 2023-10-22 |
1.1218 USD |
2,550.3707 |
1.1238 USD |
1.1074 USD |
1.1545 USD |
1.1216 USD |
| 2023-10-21 |
1.1076 USD |
9,090.1764 |
1.0903 USD |
1.0862 USD |
1.1323 USD |
1.1322 USD |
| 2023-10-20 |
1.0949 USD |
17,677.8419 |
1.0426 USD |
1.0358 USD |
1.0958 USD |
1.0948 USD |
| 2023-10-19 |
1.0789 USD |
15,028.9861 |
1.1106 USD |
1.0586 USD |
1.1297 USD |
1.0657 USD |