Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
1.3800 USD |
471.3200 |
1.4000 USD |
1.3600 USD |
1.4000 USD |
1.3800 USD |
| 2023-10-29 |
1.3900 USD |
1,162.6700 |
1.3600 USD |
1.3500 USD |
1.4300 USD |
1.4100 USD |
| 2023-10-28 |
1.3700 USD |
2,638.7900 |
1.3100 USD |
1.3100 USD |
1.3800 USD |
1.3800 USD |
| 2023-10-27 |
1.3000 USD |
268.4000 |
1.3100 USD |
1.2900 USD |
1.3200 USD |
1.2900 USD |
| 2023-10-26 |
1.3100 USD |
7,657.3800 |
1.3100 USD |
1.2600 USD |
1.3700 USD |
1.3400 USD |
| 2023-10-25 |
1.2900 USD |
6,069.1700 |
1.2200 USD |
1.2200 USD |
1.3800 USD |
1.3300 USD |
| 2023-10-24 |
1.2000 USD |
379.7300 |
1.1900 USD |
1.1900 USD |
1.2500 USD |
1.2500 USD |
| 2023-10-23 |
1.1900 USD |
801.4300 |
1.1900 USD |
1.1900 USD |
1.2000 USD |
1.1900 USD |
| 2023-10-22 |
1.1300 USD |
3,882.7600 |
1.1300 USD |
1.1100 USD |
1.1500 USD |
1.1200 USD |
| 2023-10-21 |
1.1100 USD |
115.3600 |
1.1100 USD |
1.1100 USD |
1.1300 USD |
1.1200 USD |
| 2023-10-20 |
1.0700 USD |
193.9200 |
1.0600 USD |
1.0600 USD |
1.0800 USD |
1.0700 USD |
| 2023-10-19 |
1.1100 USD |
63.4500 |
1.1200 USD |
1.0600 USD |
1.1200 USD |
1.0600 USD |
| 2023-10-18 |
1.0900 USD |
44.9200 |
1.0900 USD |
1.0800 USD |
1.1000 USD |
1.1000 USD |
| 2023-10-17 |
1.1000 USD |
373.9100 |
1.0800 USD |
1.0800 USD |
1.1200 USD |
1.0900 USD |
| 2023-10-16 |
1.0700 USD |
65.8000 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2023-10-15 |
1.0700 USD |
400.4400 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2023-10-14 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0500 USD |
| 2023-10-13 |
1.0500 USD |
22.9400 |
1.0500 USD |
1.0500 USD |
1.0500 USD |
1.0500 USD |
| 2023-10-12 |
1.0500 USD |
120.9700 |
1.0500 USD |
1.0400 USD |
1.0500 USD |
1.0400 USD |
| 2023-10-11 |
1.0200 USD |
291.9700 |
1.0300 USD |
1.0100 USD |
1.0400 USD |
1.0300 USD |
| 2023-10-10 |
1.0300 USD |
2,088.8600 |
1.0300 USD |
1.0200 USD |
1.0400 USD |
1.0200 USD |
| 2023-10-09 |
1.0300 USD |
291.5100 |
1.0400 USD |
1.0100 USD |
1.0400 USD |
1.0300 USD |
| 2023-10-08 |
1.0900 USD |
23.2200 |
1.0900 USD |
1.0900 USD |
1.0900 USD |
1.0900 USD |
| 2023-10-07 |
1.1000 USD |
23.0400 |
1.1000 USD |
1.1000 USD |
1.1000 USD |
1.1000 USD |
| 2023-10-06 |
1.1000 USD |
142.0300 |
1.0800 USD |
1.0800 USD |
1.1300 USD |
1.1000 USD |
| 2023-10-05 |
1.1200 USD |
168.7700 |
1.1300 USD |
1.1000 USD |
1.1300 USD |
1.1000 USD |
| 2023-10-04 |
1.1200 USD |
928.7700 |
1.1100 USD |
1.1100 USD |
1.1400 USD |
1.1300 USD |
| 2023-10-03 |
1.1700 USD |
3,503.1800 |
1.1700 USD |
1.1500 USD |
1.1800 USD |
1.1500 USD |
| 2023-10-02 |
1.2100 USD |
1,852.1000 |
1.2500 USD |
1.1500 USD |
1.2500 USD |
1.1700 USD |
| 2023-10-01 |
1.2500 USD |
611.8700 |
1.2400 USD |
1.2300 USD |
1.2700 USD |
1.2700 USD |
| 2023-09-30 |
1.2500 USD |
2,967.8900 |
1.2400 USD |
1.2300 USD |
1.2600 USD |
1.2500 USD |
| 2023-09-29 |
1.2400 USD |
2,697.2400 |
1.2000 USD |
1.2000 USD |
1.2800 USD |
1.2300 USD |
| 2023-09-28 |
1.1200 USD |
481.6900 |
1.1100 USD |
1.1100 USD |
1.2000 USD |
1.2000 USD |
| 2023-09-27 |
1.1100 USD |
1,813.3900 |
1.2200 USD |
1.1100 USD |
1.2200 USD |
1.1100 USD |
| 2023-09-26 |
1.1400 USD |
5,534.3100 |
1.1400 USD |
1.1100 USD |
1.3400 USD |
1.1100 USD |
| 2023-09-25 |
1.1200 USD |
534.4100 |
1.1100 USD |
1.1100 USD |
1.1300 USD |
1.1200 USD |
| 2023-09-24 |
1.1100 USD |
74.4300 |
1.1200 USD |
1.1100 USD |
1.1200 USD |
1.1100 USD |
| 2023-09-23 |
1.1200 USD |
81.6600 |
1.1300 USD |
1.1200 USD |
1.1300 USD |
1.1200 USD |
| 2023-09-22 |
1.1300 USD |
98.1500 |
1.1200 USD |
1.1200 USD |
1.1300 USD |
1.1300 USD |
| 2023-09-21 |
1.1200 USD |
11.1600 |
1.1200 USD |
1.1200 USD |
1.1200 USD |
1.1200 USD |
| 2023-09-20 |
1.1300 USD |
44.8400 |
1.1400 USD |
1.1100 USD |
1.1400 USD |
1.1200 USD |
| 2023-09-19 |
1.1600 USD |
262.9600 |
1.1600 USD |
1.1300 USD |
1.1700 USD |
1.1300 USD |
| 2023-09-18 |
1.1400 USD |
420.6800 |
1.1200 USD |
1.1200 USD |
1.1600 USD |
1.1400 USD |
| 2023-09-17 |
1.1000 USD |
1,036.0100 |
1.1000 USD |
1.0700 USD |
1.1400 USD |
1.1000 USD |
| 2023-09-16 |
1.1300 USD |
981.1800 |
1.1200 USD |
1.1100 USD |
1.1600 USD |
1.1100 USD |
| 2023-09-15 |
1.1100 USD |
640.3300 |
1.1000 USD |
1.0900 USD |
1.1200 USD |
1.1000 USD |
| 2023-09-14 |
1.1600 USD |
1,273.8200 |
1.1600 USD |
1.1300 USD |
1.2000 USD |
1.1300 USD |
| 2023-09-13 |
1.1300 USD |
795.8900 |
1.1300 USD |
1.1200 USD |
1.1500 USD |
1.1300 USD |
| 2023-09-12 |
1.1500 USD |
393.6500 |
1.1500 USD |
1.1400 USD |
1.1800 USD |
1.1400 USD |
| 2023-09-11 |
1.1600 USD |
3,996.6000 |
1.2100 USD |
1.1400 USD |
1.2200 USD |
1.1400 USD |