Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
1.4300 USD |
94.7200 |
1.4300 USD |
1.4300 USD |
1.4400 USD |
1.4400 USD |
| 2023-08-31 |
1.4700 USD |
176.7400 |
1.4800 USD |
1.4300 USD |
1.4900 USD |
1.4300 USD |
| 2023-08-30 |
1.4600 USD |
84.0500 |
1.4800 USD |
1.4500 USD |
1.4800 USD |
1.4600 USD |
| 2023-08-29 |
1.4500 USD |
1,282.3200 |
1.4600 USD |
1.4200 USD |
1.5000 USD |
1.5000 USD |
| 2023-08-28 |
1.4600 USD |
3,566.5200 |
1.4100 USD |
1.3900 USD |
1.5000 USD |
1.4600 USD |
| 2023-08-27 |
1.4100 USD |
407.3900 |
1.4100 USD |
1.4100 USD |
1.4200 USD |
1.4200 USD |
| 2023-08-26 |
1.4100 USD |
419.9400 |
1.4300 USD |
1.4100 USD |
1.4300 USD |
1.4100 USD |
| 2023-08-25 |
1.4200 USD |
765.5600 |
1.4100 USD |
1.4100 USD |
1.4400 USD |
1.4200 USD |
| 2023-08-24 |
1.4400 USD |
608.3000 |
1.4900 USD |
1.4300 USD |
1.4900 USD |
1.4400 USD |
| 2023-08-23 |
1.5200 USD |
2,285.1500 |
1.5000 USD |
1.4900 USD |
1.5500 USD |
1.5000 USD |
| 2023-08-22 |
1.4800 USD |
1,927.1000 |
1.5300 USD |
1.4700 USD |
1.5400 USD |
1.4700 USD |
| 2023-08-21 |
1.5600 USD |
47.0700 |
1.6000 USD |
1.5300 USD |
1.6000 USD |
1.5400 USD |
| 2023-08-20 |
1.6100 USD |
7.5800 |
1.6100 USD |
1.6100 USD |
1.6100 USD |
1.6100 USD |
| 2023-08-19 |
1.5700 USD |
1,228.8800 |
1.5600 USD |
1.5600 USD |
1.6100 USD |
1.6100 USD |
| 2023-08-18 |
1.5400 USD |
2,116.0600 |
1.5300 USD |
1.5000 USD |
1.5700 USD |
1.5700 USD |
| 2023-08-17 |
1.4800 USD |
4,957.7000 |
1.7000 USD |
1.3500 USD |
1.8100 USD |
1.5300 USD |
| 2023-08-16 |
1.8000 USD |
2,508.4300 |
1.8000 USD |
1.7000 USD |
1.8100 USD |
1.7000 USD |
| 2023-08-15 |
1.9000 USD |
1,952.1600 |
2.0600 USD |
1.8200 USD |
2.0600 USD |
1.8400 USD |
| 2023-08-14 |
2.0600 USD |
2,342.9900 |
2.0300 USD |
2.0300 USD |
2.0900 USD |
2.0700 USD |
| 2023-08-13 |
2.0100 USD |
1,253.0100 |
2.0400 USD |
1.9700 USD |
2.0400 USD |
1.9700 USD |
| 2023-08-12 |
1.9900 USD |
2,909.2300 |
1.9100 USD |
1.9000 USD |
2.0400 USD |
2.0100 USD |
| 2023-08-11 |
1.9000 USD |
560.4600 |
1.8600 USD |
1.8600 USD |
1.9000 USD |
1.8900 USD |
| 2023-08-10 |
1.8500 USD |
396.8400 |
1.8200 USD |
1.8200 USD |
1.8600 USD |
1.8600 USD |
| 2023-08-09 |
1.8500 USD |
78.5300 |
1.8500 USD |
1.8400 USD |
1.8500 USD |
1.8400 USD |
| 2023-08-08 |
1.8600 USD |
1,104.5100 |
1.8200 USD |
1.8200 USD |
1.8800 USD |
1.8600 USD |
| 2023-08-07 |
1.8400 USD |
1,635.9000 |
1.8500 USD |
1.8100 USD |
1.8600 USD |
1.8100 USD |
| 2023-08-06 |
1.9500 USD |
11,266.2700 |
1.9200 USD |
1.8600 USD |
2.0200 USD |
1.8600 USD |
| 2023-08-05 |
1.7800 USD |
1,234.1800 |
1.7900 USD |
1.7800 USD |
1.8500 USD |
1.8500 USD |
| 2023-08-04 |
1.8200 USD |
21.8000 |
1.8100 USD |
1.8100 USD |
1.8300 USD |
1.8200 USD |
| 2023-08-03 |
1.7900 USD |
3,182.8100 |
1.7900 USD |
1.7700 USD |
1.8000 USD |
1.7900 USD |
| 2023-08-02 |
1.8100 USD |
444.7900 |
1.8500 USD |
1.7700 USD |
1.8500 USD |
1.7800 USD |
| 2023-08-01 |
1.8000 USD |
4,871.9400 |
1.8600 USD |
1.7700 USD |
1.8600 USD |
1.8300 USD |
| 2023-07-31 |
1.8500 USD |
2,780.1000 |
1.8900 USD |
1.8500 USD |
1.9000 USD |
1.8500 USD |
| 2023-07-30 |
1.9100 USD |
6,338.5900 |
1.9700 USD |
1.8900 USD |
1.9700 USD |
1.8900 USD |
| 2023-07-29 |
1.9700 USD |
1,081.4000 |
1.9700 USD |
1.9600 USD |
1.9800 USD |
1.9800 USD |
| 2023-07-28 |
1.9800 USD |
1,523.6400 |
1.9700 USD |
1.9700 USD |
1.9800 USD |
1.9700 USD |
| 2023-07-27 |
2.0000 USD |
1,817.0100 |
1.9900 USD |
1.9800 USD |
2.0200 USD |
2.0000 USD |
| 2023-07-26 |
2.0300 USD |
3,826.4600 |
2.0200 USD |
1.9900 USD |
2.0600 USD |
1.9900 USD |
| 2023-07-25 |
2.0200 USD |
995.8600 |
2.0500 USD |
1.9800 USD |
2.0500 USD |
1.9800 USD |
| 2023-07-24 |
2.0900 USD |
114.6200 |
2.1000 USD |
2.0500 USD |
2.1500 USD |
2.0800 USD |
| 2023-07-23 |
2.1100 USD |
1,004.9100 |
2.1000 USD |
2.1000 USD |
2.1100 USD |
2.1100 USD |
| 2023-07-22 |
2.0900 USD |
241.0500 |
2.0900 USD |
2.0900 USD |
2.0900 USD |
2.0900 USD |
| 2023-07-21 |
2.1400 USD |
2,643.6600 |
2.1300 USD |
2.1100 USD |
2.1400 USD |
2.1400 USD |
| 2023-07-20 |
2.1100 USD |
2,673.7400 |
2.0900 USD |
2.0700 USD |
2.1300 USD |
2.1300 USD |
| 2023-07-19 |
2.1300 USD |
144.2200 |
2.1400 USD |
2.0600 USD |
2.1400 USD |
2.0600 USD |
| 2023-07-18 |
2.0000 USD |
3,047.1700 |
2.0500 USD |
1.9900 USD |
2.0700 USD |
2.0300 USD |
| 2023-07-17 |
1.9700 USD |
698.7000 |
1.9800 USD |
1.9500 USD |
1.9900 USD |
1.9500 USD |
| 2023-07-16 |
2.0400 USD |
3,712.2700 |
2.0700 USD |
2.0000 USD |
2.0800 USD |
2.0000 USD |
| 2023-07-15 |
2.0500 USD |
309.5400 |
2.1100 USD |
2.0400 USD |
2.1100 USD |
2.0400 USD |
| 2023-07-14 |
2.1500 USD |
4,068.2600 |
2.0800 USD |
1.9900 USD |
2.3000 USD |
1.9900 USD |