Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.0100 USD |
27,012.9400 |
1.0300 USD |
0.9600 USD |
1.0500 USD |
1.0300 USD |
| 2025-01-21 |
0.9900 USD |
33,273.4000 |
1.0000 USD |
0.9500 USD |
1.0500 USD |
1.0300 USD |
| 2025-01-20 |
0.9900 USD |
63,962.1500 |
0.9800 USD |
0.9200 USD |
1.0600 USD |
1.0000 USD |
| 2025-01-19 |
1.0600 USD |
44,314.1500 |
1.1000 USD |
0.9700 USD |
1.1300 USD |
0.9800 USD |
| 2025-01-18 |
1.1100 USD |
31,917.7600 |
1.2000 USD |
1.0800 USD |
1.2100 USD |
1.0900 USD |
| 2025-01-17 |
1.1700 USD |
13,682.4100 |
1.1100 USD |
1.1000 USD |
1.2100 USD |
1.2100 USD |
| 2025-01-16 |
1.1200 USD |
26,276.9900 |
1.1400 USD |
1.0900 USD |
1.1500 USD |
1.1000 USD |
| 2025-01-15 |
1.0800 USD |
37,809.6500 |
1.0700 USD |
1.0400 USD |
1.1400 USD |
1.1400 USD |
| 2025-01-14 |
1.0500 USD |
29,922.6300 |
1.0300 USD |
1.0200 USD |
1.0800 USD |
1.0800 USD |
| 2025-01-13 |
1.0400 USD |
24,756.5600 |
1.1100 USD |
0.9700 USD |
1.1200 USD |
1.0300 USD |
| 2025-01-12 |
1.1100 USD |
8,640.2200 |
1.1200 USD |
1.0900 USD |
1.1200 USD |
1.0900 USD |
| 2025-01-11 |
1.1200 USD |
18,823.2500 |
1.1300 USD |
1.1100 USD |
1.1400 USD |
1.1400 USD |
| 2025-01-10 |
1.1100 USD |
19,836.4100 |
1.0900 USD |
1.0900 USD |
1.1300 USD |
1.1300 USD |
| 2025-01-09 |
1.0900 USD |
28,749.2800 |
1.1300 USD |
1.0600 USD |
1.1400 USD |
1.0900 USD |
| 2025-01-08 |
1.1200 USD |
46,159.8500 |
1.1900 USD |
1.0700 USD |
1.2000 USD |
1.1200 USD |
| 2025-01-07 |
1.3000 USD |
14,745.3800 |
1.3500 USD |
1.2000 USD |
1.3600 USD |
1.2000 USD |
| 2025-01-06 |
1.3600 USD |
26,830.9000 |
1.3500 USD |
1.3300 USD |
1.3900 USD |
1.3600 USD |
| 2025-01-05 |
1.3400 USD |
15,226.1200 |
1.3500 USD |
1.3100 USD |
1.3600 USD |
1.3600 USD |
| 2025-01-04 |
1.3600 USD |
13,336.7600 |
1.3700 USD |
1.3300 USD |
1.3900 USD |
1.3500 USD |
| 2025-01-03 |
1.3000 USD |
47,845.1800 |
1.2500 USD |
1.2400 USD |
1.3800 USD |
1.3600 USD |
| 2025-01-02 |
1.2600 USD |
27,169.0800 |
1.2500 USD |
1.2400 USD |
1.2900 USD |
1.2600 USD |
| 2025-01-01 |
1.2200 USD |
21,772.7100 |
1.2100 USD |
1.1700 USD |
1.2400 USD |
1.2400 USD |
| 2024-12-31 |
1.2200 USD |
20,369.2000 |
1.2100 USD |
1.1900 USD |
1.2500 USD |
1.2100 USD |
| 2024-12-30 |
1.2200 USD |
37,925.9000 |
1.2000 USD |
1.1700 USD |
1.2600 USD |
1.2200 USD |
| 2024-12-29 |
1.2400 USD |
21,226.9600 |
1.2400 USD |
1.1900 USD |
1.2700 USD |
1.2000 USD |
| 2024-12-28 |
1.2200 USD |
20,152.3800 |
1.2200 USD |
1.1900 USD |
1.2500 USD |
1.2500 USD |
| 2024-12-27 |
1.2400 USD |
31,082.0800 |
1.1800 USD |
1.1700 USD |
1.2900 USD |
1.2200 USD |
| 2024-12-26 |
1.1800 USD |
43,704.2700 |
1.2500 USD |
1.1600 USD |
1.2600 USD |
1.1600 USD |
| 2024-12-25 |
1.2600 USD |
21,562.1000 |
1.2600 USD |
1.2300 USD |
1.2800 USD |
1.2500 USD |
| 2024-12-24 |
1.2500 USD |
37,373.4600 |
1.2300 USD |
1.2100 USD |
1.2800 USD |
1.2700 USD |
| 2024-12-23 |
1.1500 USD |
72,005.8000 |
1.1300 USD |
1.1000 USD |
1.1800 USD |
1.1700 USD |
| 2024-12-22 |
1.1400 USD |
59,337.3600 |
1.1300 USD |
1.1000 USD |
1.1800 USD |
1.1400 USD |
| 2024-12-21 |
1.1800 USD |
42,763.1300 |
1.2100 USD |
1.1100 USD |
1.2700 USD |
1.1300 USD |
| 2024-12-20 |
1.1400 USD |
69,233.2200 |
1.1600 USD |
1.0000 USD |
1.2200 USD |
1.2200 USD |
| 2024-12-19 |
1.2300 USD |
73,192.3300 |
1.3100 USD |
1.1400 USD |
1.3300 USD |
1.1800 USD |
| 2024-12-18 |
1.4200 USD |
43,175.7500 |
1.4700 USD |
1.3100 USD |
1.5000 USD |
1.3100 USD |
| 2024-12-17 |
1.5400 USD |
26,478.2000 |
1.5500 USD |
1.4700 USD |
1.6200 USD |
1.5000 USD |
| 2024-12-16 |
1.5800 USD |
27,895.0500 |
1.6100 USD |
1.5200 USD |
1.6400 USD |
1.5900 USD |
| 2024-12-15 |
1.5600 USD |
9,574.6400 |
1.5300 USD |
1.4900 USD |
1.6100 USD |
1.5400 USD |
| 2024-12-14 |
1.5700 USD |
16,986.6600 |
1.6400 USD |
1.5000 USD |
1.6600 USD |
1.5300 USD |
| 2024-12-13 |
1.6100 USD |
14,424.3200 |
1.5900 USD |
1.5600 USD |
1.6400 USD |
1.6200 USD |
| 2024-12-12 |
1.6200 USD |
30,438.3500 |
1.5900 USD |
1.5800 USD |
1.6500 USD |
1.5900 USD |
| 2024-12-11 |
1.4600 USD |
39,547.5200 |
1.4300 USD |
1.3900 USD |
1.5500 USD |
1.5200 USD |
| 2024-12-10 |
1.4200 USD |
29,725.8100 |
1.4800 USD |
1.3100 USD |
1.5100 USD |
1.4300 USD |
| 2024-12-09 |
1.6000 USD |
21,317.2400 |
1.8800 USD |
1.3300 USD |
1.8800 USD |
1.4900 USD |
| 2024-12-08 |
1.8600 USD |
16,776.9400 |
1.9000 USD |
1.8100 USD |
1.9100 USD |
1.8900 USD |
| 2024-12-07 |
1.8800 USD |
6,728.1700 |
1.8500 USD |
1.8300 USD |
1.9200 USD |
1.9000 USD |
| 2024-12-06 |
1.8900 USD |
49,404.6600 |
1.8300 USD |
1.8000 USD |
1.9300 USD |
1.8500 USD |
| 2024-12-05 |
1.9200 USD |
43,489.9300 |
1.9400 USD |
1.8500 USD |
2.0000 USD |
1.8900 USD |
| 2024-12-04 |
1.9900 USD |
61,869.0300 |
1.8900 USD |
1.8500 USD |
2.1600 USD |
1.9300 USD |