Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
4.1500 USD |
1,961.5800 |
4.2900 USD |
4.0500 USD |
4.3400 USD |
4.0500 USD |
| 2023-04-02 |
4.1500 USD |
311.7800 |
4.2100 USD |
4.0800 USD |
4.3700 USD |
4.1000 USD |
| 2023-04-01 |
4.2100 USD |
313.1600 |
4.2000 USD |
4.1800 USD |
4.2500 USD |
4.2100 USD |
| 2023-03-31 |
4.1300 USD |
22.9100 |
4.1500 USD |
4.0900 USD |
4.1800 USD |
4.1700 USD |
| 2023-03-30 |
4.0900 USD |
768.4900 |
4.0800 USD |
4.0300 USD |
4.0900 USD |
4.0400 USD |
| 2023-03-29 |
4.1000 USD |
1,234.3500 |
4.0700 USD |
4.0700 USD |
4.1700 USD |
4.1500 USD |
| 2023-03-28 |
4.0600 USD |
1,345.8700 |
3.9700 USD |
3.9700 USD |
4.1100 USD |
4.0800 USD |
| 2023-03-27 |
3.9900 USD |
1,662.8900 |
4.0200 USD |
3.8600 USD |
4.0400 USD |
3.9000 USD |
| 2023-03-26 |
4.1200 USD |
3,500.7900 |
4.0000 USD |
3.9900 USD |
4.1500 USD |
4.1200 USD |
| 2023-03-25 |
4.0800 USD |
292.3800 |
4.1800 USD |
3.9600 USD |
4.2200 USD |
4.0000 USD |
| 2023-03-24 |
4.0800 USD |
2,914.4400 |
4.1700 USD |
3.9400 USD |
4.1800 USD |
4.0400 USD |
| 2023-03-23 |
4.1000 USD |
599.5100 |
4.0000 USD |
4.0000 USD |
4.1600 USD |
4.1200 USD |
| 2023-03-22 |
4.0400 USD |
2,668.2700 |
4.0900 USD |
3.8800 USD |
4.1100 USD |
3.9600 USD |
| 2023-03-21 |
4.0700 USD |
2,218.5700 |
4.0800 USD |
4.0200 USD |
4.1700 USD |
4.1100 USD |
| 2023-03-20 |
4.1400 USD |
5,573.3000 |
4.2400 USD |
4.0500 USD |
4.3000 USD |
4.0800 USD |
| 2023-03-19 |
4.3500 USD |
2,363.6000 |
4.2700 USD |
4.2700 USD |
4.4300 USD |
4.3500 USD |
| 2023-03-18 |
4.5200 USD |
5,020.4300 |
4.5200 USD |
4.2800 USD |
4.6000 USD |
4.2800 USD |
| 2023-03-17 |
4.2700 USD |
363.0000 |
4.1200 USD |
4.0900 USD |
4.4100 USD |
4.4100 USD |
| 2023-03-16 |
4.2300 USD |
2,371.7400 |
4.1000 USD |
4.0400 USD |
4.2900 USD |
4.0900 USD |
| 2023-03-15 |
4.3000 USD |
2,353.5600 |
4.2800 USD |
4.0600 USD |
4.4600 USD |
4.1300 USD |
| 2023-03-14 |
4.6000 USD |
24,080.2900 |
4.4400 USD |
4.2500 USD |
4.6900 USD |
4.2500 USD |
| 2023-03-13 |
4.4600 USD |
12,544.5800 |
4.5000 USD |
4.2500 USD |
4.6500 USD |
4.4500 USD |
| 2023-03-12 |
4.3400 USD |
9,107.1400 |
3.7700 USD |
3.7600 USD |
4.4800 USD |
4.4800 USD |
| 2023-03-11 |
4.0000 USD |
5,333.0100 |
4.0800 USD |
3.6500 USD |
4.1600 USD |
3.7700 USD |
| 2023-03-10 |
3.9800 USD |
4,636.7200 |
3.9900 USD |
3.8100 USD |
4.0800 USD |
4.0800 USD |
| 2023-03-09 |
4.1800 USD |
2,783.6800 |
4.3600 USD |
3.8500 USD |
4.3600 USD |
3.9600 USD |
| 2023-03-08 |
4.5800 USD |
3,572.2900 |
4.7100 USD |
4.3400 USD |
4.7300 USD |
4.3600 USD |
| 2023-03-07 |
4.7600 USD |
330.0000 |
4.8500 USD |
4.6600 USD |
4.8500 USD |
4.6700 USD |
| 2023-03-06 |
4.8200 USD |
4,542.2800 |
4.7900 USD |
4.7500 USD |
4.8700 USD |
4.8200 USD |
| 2023-03-05 |
4.7500 USD |
2,053.8400 |
4.7300 USD |
4.7100 USD |
4.8600 USD |
4.7700 USD |
| 2023-03-04 |
4.8000 USD |
301.7000 |
4.8000 USD |
4.6200 USD |
4.8100 USD |
4.6900 USD |
| 2023-03-03 |
4.7200 USD |
6,049.6800 |
4.8500 USD |
4.5800 USD |
4.8900 USD |
4.8500 USD |
| 2023-03-02 |
5.0800 USD |
476.4900 |
5.0900 USD |
4.9400 USD |
5.0900 USD |
4.9400 USD |
| 2023-03-01 |
5.1500 USD |
1,161.5200 |
5.0500 USD |
5.0500 USD |
5.1900 USD |
5.1500 USD |
| 2023-02-28 |
5.0600 USD |
2,930.4600 |
5.0300 USD |
4.9300 USD |
5.1600 USD |
4.9900 USD |
| 2023-02-27 |
5.2200 USD |
681.2500 |
5.2500 USD |
5.1300 USD |
5.2800 USD |
5.1300 USD |
| 2023-02-26 |
5.1000 USD |
13,663.8900 |
5.0100 USD |
5.0100 USD |
5.2500 USD |
5.2500 USD |
| 2023-02-25 |
5.0600 USD |
345.2500 |
5.1200 USD |
5.0200 USD |
5.1200 USD |
5.0200 USD |
| 2023-02-24 |
5.2500 USD |
1,524.9900 |
5.4400 USD |
5.2100 USD |
5.4400 USD |
5.2300 USD |
| 2023-02-23 |
5.5500 USD |
262.6800 |
5.5900 USD |
5.5000 USD |
5.5900 USD |
5.5000 USD |
| 2023-02-22 |
5.4300 USD |
1,217.3700 |
5.4500 USD |
5.4000 USD |
5.5300 USD |
5.4000 USD |
| 2023-02-21 |
5.7700 USD |
534.0800 |
5.8600 USD |
5.6700 USD |
5.8900 USD |
5.7500 USD |
| 2023-02-20 |
5.8400 USD |
2,429.8800 |
5.6100 USD |
5.6100 USD |
5.9500 USD |
5.8400 USD |
| 2023-02-19 |
5.6600 USD |
246.8500 |
5.6000 USD |
5.5300 USD |
5.7600 USD |
5.6200 USD |
| 2023-02-18 |
5.6400 USD |
349.6900 |
5.5400 USD |
5.5400 USD |
5.7600 USD |
5.6700 USD |
| 2023-02-17 |
5.3100 USD |
426.4600 |
5.2600 USD |
5.2600 USD |
5.5200 USD |
5.5200 USD |
| 2023-02-16 |
5.6600 USD |
2,087.7500 |
5.6900 USD |
5.3000 USD |
5.7200 USD |
5.3000 USD |
| 2023-02-15 |
5.4500 USD |
1,157.4300 |
5.2200 USD |
5.2200 USD |
5.6500 USD |
5.5900 USD |
| 2023-02-14 |
5.0400 USD |
796.1900 |
5.0100 USD |
4.9700 USD |
5.2100 USD |
5.2100 USD |
| 2023-02-13 |
5.2500 USD |
5,133.5900 |
5.1900 USD |
4.9400 USD |
5.3000 USD |
4.9400 USD |