Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.2000 USD |
111,366.6300 |
1.2200 USD |
1.1300 USD |
1.2700 USD |
1.2700 USD |
| 2024-11-22 |
1.1600 USD |
96,336.0600 |
1.1700 USD |
1.1300 USD |
1.2100 USD |
1.2100 USD |
| 2024-11-21 |
1.1500 USD |
104,128.6800 |
1.1400 USD |
1.0900 USD |
1.1900 USD |
1.1500 USD |
| 2024-11-20 |
1.0900 USD |
127,124.1600 |
1.1300 USD |
1.0600 USD |
1.1300 USD |
1.1200 USD |
| 2024-11-19 |
1.1300 USD |
84,678.6200 |
1.1500 USD |
1.0900 USD |
1.1600 USD |
1.1200 USD |
| 2024-11-18 |
1.1300 USD |
100,433.2800 |
1.0800 USD |
1.0700 USD |
1.1600 USD |
1.1400 USD |
| 2024-11-17 |
1.1100 USD |
95,072.8900 |
1.1500 USD |
1.0700 USD |
1.1600 USD |
1.0800 USD |
| 2024-11-16 |
1.1700 USD |
90,848.1600 |
1.0900 USD |
1.0900 USD |
1.3100 USD |
1.1500 USD |
| 2024-11-15 |
1.0500 USD |
145,389.9400 |
1.0500 USD |
1.0100 USD |
1.0900 USD |
1.0900 USD |
| 2024-11-14 |
1.1000 USD |
81,863.9100 |
1.1500 USD |
1.0500 USD |
1.1900 USD |
1.0500 USD |
| 2024-11-13 |
1.0900 USD |
34,313.2500 |
1.1100 USD |
1.0300 USD |
1.1800 USD |
1.1200 USD |
| 2024-11-12 |
1.1500 USD |
97,920.2500 |
1.1600 USD |
1.0400 USD |
1.2300 USD |
1.1400 USD |
| 2024-11-11 |
1.1200 USD |
28,540.4000 |
1.1200 USD |
1.0700 USD |
1.1600 USD |
1.1500 USD |
| 2024-11-10 |
1.1200 USD |
85,783.7500 |
1.1100 USD |
1.0600 USD |
1.1800 USD |
1.1800 USD |
| 2024-11-09 |
1.0700 USD |
32,469.1500 |
1.0500 USD |
1.0200 USD |
1.0900 USD |
1.0900 USD |
| 2024-11-08 |
1.0300 USD |
19,869.8500 |
1.0400 USD |
1.0100 USD |
1.0400 USD |
1.0400 USD |
| 2024-11-07 |
1.0800 USD |
3,448.0300 |
1.0600 USD |
1.0600 USD |
1.2900 USD |
1.0600 USD |
| 2024-11-06 |
1.0100 USD |
23,007.9000 |
0.9900 USD |
0.9700 USD |
1.0500 USD |
1.0400 USD |
| 2024-11-05 |
0.9700 USD |
30,480.7900 |
0.9100 USD |
0.9000 USD |
1.0400 USD |
0.9700 USD |
| 2024-11-04 |
0.9200 USD |
23,630.8800 |
0.9200 USD |
0.8800 USD |
0.9600 USD |
0.9100 USD |
| 2024-11-03 |
0.9500 USD |
16,666.0300 |
0.9900 USD |
0.8800 USD |
1.0100 USD |
0.9300 USD |
| 2024-11-02 |
1.0100 USD |
5,658.5100 |
1.0200 USD |
0.9900 USD |
1.0200 USD |
1.0100 USD |
| 2024-11-01 |
0.9900 USD |
34,765.8400 |
1.0000 USD |
0.9700 USD |
1.0300 USD |
1.0100 USD |
| 2024-10-31 |
1.0400 USD |
44,537.9300 |
1.0900 USD |
0.9900 USD |
1.1100 USD |
1.0000 USD |
| 2024-10-30 |
1.0900 USD |
32,601.4800 |
1.0800 USD |
1.0700 USD |
1.1300 USD |
1.0900 USD |
| 2024-10-29 |
1.0800 USD |
4,505.4600 |
1.0600 USD |
1.0500 USD |
1.1000 USD |
1.0800 USD |
| 2024-10-28 |
1.0600 USD |
4,806.8300 |
1.1200 USD |
1.0000 USD |
1.1200 USD |
1.0300 USD |
| 2024-10-27 |
1.1000 USD |
6,132.2000 |
1.0700 USD |
1.0200 USD |
1.1900 USD |
1.1800 USD |
| 2024-10-26 |
1.0700 USD |
2,534.0000 |
1.1800 USD |
1.0400 USD |
1.1900 USD |
1.0700 USD |
| 2024-10-25 |
1.2300 USD |
4,254.3800 |
1.2700 USD |
1.1100 USD |
1.3200 USD |
1.1100 USD |
| 2024-10-24 |
1.1500 USD |
202.9100 |
1.1700 USD |
1.1100 USD |
1.1700 USD |
1.1700 USD |
| 2024-10-23 |
1.2600 USD |
6,454.8200 |
1.2900 USD |
1.1400 USD |
1.2900 USD |
1.1400 USD |
| 2024-10-22 |
1.4700 USD |
9,332.0400 |
1.6300 USD |
1.2900 USD |
1.6300 USD |
1.2900 USD |
| 2024-10-21 |
1.5600 USD |
15,544.7100 |
1.4300 USD |
1.4200 USD |
1.7300 USD |
1.5600 USD |
| 2024-10-20 |
1.3600 USD |
102,518.3100 |
0.8800 USD |
0.8700 USD |
1.9000 USD |
1.4700 USD |
| 2024-10-19 |
0.8300 USD |
13,322.6100 |
0.7400 USD |
0.7400 USD |
0.9200 USD |
0.8800 USD |
| 2024-10-18 |
0.7200 USD |
3,151.3400 |
0.7200 USD |
0.7100 USD |
0.7300 USD |
0.7300 USD |
| 2024-10-17 |
0.7100 USD |
6,066.7600 |
0.7200 USD |
0.7000 USD |
0.7300 USD |
0.7000 USD |
| 2024-10-16 |
0.7400 USD |
11,698.0200 |
0.7400 USD |
0.7200 USD |
0.7500 USD |
0.7300 USD |
| 2024-10-15 |
0.7600 USD |
36,167.9900 |
0.7700 USD |
0.7400 USD |
0.7800 USD |
0.7400 USD |
| 2024-10-14 |
0.7600 USD |
28,233.7200 |
0.7500 USD |
0.7400 USD |
0.7900 USD |
0.7700 USD |
| 2024-10-13 |
0.7200 USD |
4,834.8100 |
0.7200 USD |
0.7000 USD |
0.7300 USD |
0.7000 USD |
| 2024-10-12 |
0.7200 USD |
6,590.3400 |
0.7200 USD |
0.7100 USD |
0.7400 USD |
0.7200 USD |
| 2024-10-11 |
0.7100 USD |
5,968.9500 |
0.7000 USD |
0.6900 USD |
0.7200 USD |
0.7200 USD |
| 2024-10-10 |
0.7000 USD |
10,573.8600 |
0.7100 USD |
0.6800 USD |
0.7200 USD |
0.6900 USD |
| 2024-10-09 |
0.7300 USD |
12,628.9500 |
0.7300 USD |
0.7100 USD |
0.7400 USD |
0.7100 USD |
| 2024-10-08 |
0.7300 USD |
15,609.1600 |
0.7400 USD |
0.7100 USD |
0.7500 USD |
0.7100 USD |
| 2024-10-07 |
0.7500 USD |
18,414.4500 |
0.7300 USD |
0.7300 USD |
0.7700 USD |
0.7500 USD |
| 2024-10-06 |
0.7200 USD |
3,061.7100 |
0.7000 USD |
0.7000 USD |
0.7300 USD |
0.7200 USD |
| 2024-10-05 |
0.7100 USD |
2,694.0100 |
0.7100 USD |
0.7000 USD |
0.7200 USD |
0.7000 USD |