Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
5.3200 USD |
520.6900 |
5.2700 USD |
5.2300 USD |
5.4000 USD |
5.3600 USD |
| 2023-02-11 |
5.2300 USD |
765.8600 |
5.0900 USD |
5.0400 USD |
5.3600 USD |
5.3600 USD |
| 2023-02-10 |
5.0000 USD |
1,060.9000 |
5.0800 USD |
4.9600 USD |
5.1400 USD |
5.0600 USD |
| 2023-02-09 |
5.4200 USD |
2,252.2800 |
5.7600 USD |
5.0000 USD |
5.7800 USD |
5.0000 USD |
| 2023-02-08 |
5.9500 USD |
295.2400 |
6.0600 USD |
5.8600 USD |
6.0600 USD |
5.8600 USD |
| 2023-02-07 |
5.7700 USD |
803.9200 |
5.6600 USD |
5.6400 USD |
5.9700 USD |
5.9700 USD |
| 2023-02-06 |
5.6400 USD |
848.3300 |
5.7100 USD |
5.6000 USD |
5.7600 USD |
5.6000 USD |
| 2023-02-05 |
5.8200 USD |
463.7000 |
5.8900 USD |
5.6500 USD |
5.9200 USD |
5.6500 USD |
| 2023-02-04 |
5.9700 USD |
297.5000 |
6.0000 USD |
5.9300 USD |
6.0000 USD |
5.9300 USD |
| 2023-02-03 |
5.8800 USD |
433.2300 |
5.9100 USD |
5.8200 USD |
5.9800 USD |
5.9800 USD |
| 2023-02-02 |
6.1200 USD |
2,583.1000 |
6.1200 USD |
5.8900 USD |
6.2600 USD |
5.9000 USD |
| 2023-02-01 |
5.9600 USD |
856.6000 |
5.8900 USD |
5.5500 USD |
6.0600 USD |
6.0400 USD |
| 2023-01-31 |
5.8500 USD |
850.0700 |
5.8700 USD |
5.7800 USD |
5.9000 USD |
5.7900 USD |
| 2023-01-30 |
6.1900 USD |
6,833.9300 |
6.3000 USD |
5.7300 USD |
6.3000 USD |
5.7900 USD |
| 2023-01-29 |
6.2400 USD |
2,427.5300 |
6.0700 USD |
6.0700 USD |
6.2900 USD |
6.2200 USD |
| 2023-01-28 |
6.1300 USD |
1,788.1200 |
6.2400 USD |
5.9700 USD |
6.3000 USD |
5.9700 USD |
| 2023-01-27 |
6.2700 USD |
523.5500 |
6.1500 USD |
6.1500 USD |
6.3300 USD |
6.2900 USD |
| 2023-01-26 |
6.2000 USD |
4,249.7300 |
6.0100 USD |
5.9700 USD |
6.4000 USD |
6.1200 USD |
| 2023-01-25 |
5.6800 USD |
2,453.3100 |
5.3900 USD |
5.3100 USD |
6.1400 USD |
6.0000 USD |
| 2023-01-24 |
5.7600 USD |
1,217.8900 |
5.7100 USD |
5.3800 USD |
5.9100 USD |
5.3900 USD |
| 2023-01-23 |
5.7100 USD |
1,753.2900 |
5.6500 USD |
5.6400 USD |
5.9300 USD |
5.6900 USD |
| 2023-01-22 |
5.5200 USD |
1,604.0100 |
5.4900 USD |
5.4300 USD |
5.7500 USD |
5.5000 USD |
| 2023-01-21 |
5.4200 USD |
4,152.8000 |
5.2300 USD |
5.1200 USD |
5.9700 USD |
5.5900 USD |
| 2023-01-20 |
5.1600 USD |
7,005.4400 |
4.8800 USD |
4.8400 USD |
5.2700 USD |
5.2000 USD |
| 2023-01-19 |
4.7700 USD |
6,471.3800 |
4.6100 USD |
4.5500 USD |
4.8000 USD |
4.7900 USD |
| 2023-01-18 |
4.5700 USD |
2,308.0800 |
4.8200 USD |
4.5100 USD |
4.9100 USD |
4.5100 USD |
| 2023-01-17 |
5.0300 USD |
439.2800 |
4.8900 USD |
4.8900 USD |
5.0500 USD |
4.9600 USD |
| 2023-01-16 |
5.0300 USD |
316.4700 |
5.1600 USD |
4.8600 USD |
5.2900 USD |
4.9600 USD |
| 2023-01-15 |
5.1000 USD |
1,613.6000 |
5.1000 USD |
4.9500 USD |
5.3000 USD |
5.1500 USD |
| 2023-01-14 |
5.3200 USD |
2,558.5300 |
5.0900 USD |
4.9600 USD |
5.5300 USD |
5.1000 USD |
| 2023-01-13 |
4.8000 USD |
261.0000 |
4.7900 USD |
4.7700 USD |
4.9000 USD |
4.9000 USD |
| 2023-01-12 |
4.8200 USD |
2,719.6300 |
4.8700 USD |
4.6300 USD |
4.9900 USD |
4.8200 USD |
| 2023-01-11 |
4.9200 USD |
5,997.1400 |
4.8700 USD |
4.8500 USD |
5.1900 USD |
4.9700 USD |
| 2023-01-10 |
4.8900 USD |
2,269.7700 |
5.0100 USD |
4.8200 USD |
5.0300 USD |
4.9300 USD |
| 2023-01-09 |
4.7600 USD |
683.6700 |
4.7400 USD |
4.6000 USD |
4.9300 USD |
4.6000 USD |
| 2023-01-08 |
4.2400 USD |
28.4700 |
4.2200 USD |
4.1800 USD |
4.3300 USD |
4.3300 USD |
| 2023-01-07 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.9300 USD |
| 2023-01-06 |
3.9300 USD |
345.7500 |
3.9300 USD |
3.9300 USD |
3.9300 USD |
3.9300 USD |
| 2023-01-05 |
4.0200 USD |
3.9600 |
4.0200 USD |
4.0200 USD |
4.0200 USD |
4.0200 USD |
| 2023-01-04 |
4.1500 USD |
66.3800 |
4.1500 USD |
4.0300 USD |
4.1600 USD |
4.0300 USD |
| 2023-01-03 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.9300 USD |
| 2023-01-02 |
3.9300 USD |
732.8600 |
3.9300 USD |
3.9300 USD |
3.9300 USD |
3.9300 USD |
| 2023-01-01 |
3.7600 USD |
8.0300 |
3.6600 USD |
3.6600 USD |
3.9000 USD |
3.9000 USD |
| 2022-12-31 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.5700 USD |
| 2022-12-30 |
3.5900 USD |
100.4800 |
3.5900 USD |
3.5700 USD |
3.6100 USD |
3.5700 USD |
| 2022-12-29 |
3.6000 USD |
730.4100 |
3.6400 USD |
3.5800 USD |
3.6400 USD |
3.6200 USD |
| 2022-12-28 |
3.5800 USD |
36.9100 |
3.5700 USD |
3.5700 USD |
3.6400 USD |
3.6400 USD |
| 2022-12-27 |
3.6200 USD |
913.2900 |
3.6400 USD |
3.6000 USD |
3.6400 USD |
3.6100 USD |
| 2022-12-26 |
3.5700 USD |
39.5000 |
3.5700 USD |
3.5700 USD |
3.5800 USD |
3.5800 USD |
| 2022-12-25 |
3.6100 USD |
52.1500 |
3.6100 USD |
3.6100 USD |
3.6100 USD |
3.6100 USD |