Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
4.7500 USD |
3,398.6500 |
4.6500 USD |
4.5600 USD |
5.0600 USD |
5.0000 USD |
| 2022-10-27 |
4.9100 USD |
272.9400 |
4.8800 USD |
4.6100 USD |
4.9600 USD |
4.6100 USD |
| 2022-10-26 |
4.7400 USD |
1,582.7600 |
4.7500 USD |
4.6700 USD |
4.7800 USD |
4.7400 USD |
| 2022-10-25 |
4.8100 USD |
13,691.7100 |
4.4600 USD |
4.4600 USD |
4.9900 USD |
4.7100 USD |
| 2022-10-24 |
4.6000 USD |
1,530.8400 |
4.6500 USD |
4.5400 USD |
4.6500 USD |
4.5400 USD |
| 2022-10-23 |
4.5400 USD |
2,111.0300 |
4.4600 USD |
4.4600 USD |
4.6700 USD |
4.6300 USD |
| 2022-10-22 |
4.5300 USD |
3,754.7100 |
4.5600 USD |
4.4500 USD |
4.5600 USD |
4.4600 USD |
| 2022-10-21 |
4.2200 USD |
5,578.9100 |
4.1800 USD |
4.0000 USD |
4.5000 USD |
4.4800 USD |
| 2022-10-20 |
4.2500 USD |
4,404.3400 |
4.2700 USD |
4.1600 USD |
4.3800 USD |
4.1800 USD |
| 2022-10-19 |
4.3600 USD |
3,473.8500 |
4.3900 USD |
4.3000 USD |
4.4100 USD |
4.3000 USD |
| 2022-10-18 |
4.4500 USD |
3,954.8400 |
4.5800 USD |
4.3800 USD |
4.5800 USD |
4.4100 USD |
| 2022-10-17 |
4.5300 USD |
2,346.7700 |
4.5100 USD |
4.4900 USD |
4.5700 USD |
4.5500 USD |
| 2022-10-16 |
4.5300 USD |
323.3600 |
4.5000 USD |
4.4700 USD |
4.5400 USD |
4.5200 USD |
| 2022-10-15 |
4.4800 USD |
2,589.9400 |
4.5300 USD |
4.4200 USD |
4.5500 USD |
4.4300 USD |
| 2022-10-14 |
4.5700 USD |
7,164.9000 |
4.6200 USD |
4.4500 USD |
4.7500 USD |
4.4800 USD |
| 2022-10-13 |
4.4900 USD |
12,698.6200 |
4.7100 USD |
4.2400 USD |
4.8200 USD |
4.5700 USD |
| 2022-10-12 |
4.7000 USD |
2,318.5300 |
4.7000 USD |
4.6800 USD |
4.7600 USD |
4.7500 USD |
| 2022-10-11 |
4.9000 USD |
6,922.4800 |
5.0700 USD |
4.6600 USD |
5.1500 USD |
4.6800 USD |
| 2022-10-10 |
5.1800 USD |
278.4500 |
5.3200 USD |
5.1400 USD |
5.3200 USD |
5.2500 USD |
| 2022-10-09 |
5.2500 USD |
286.7200 |
5.2000 USD |
5.2000 USD |
5.2900 USD |
5.2600 USD |
| 2022-10-08 |
5.1600 USD |
156.0500 |
5.2100 USD |
5.1200 USD |
5.2100 USD |
5.1600 USD |
| 2022-10-07 |
5.1700 USD |
4,788.1800 |
5.1900 USD |
5.1000 USD |
5.2100 USD |
5.2100 USD |
| 2022-10-06 |
5.2400 USD |
1,969.1600 |
5.4000 USD |
5.1500 USD |
5.4000 USD |
5.1500 USD |
| 2022-10-05 |
5.1800 USD |
1,442.7800 |
5.2500 USD |
5.0900 USD |
5.2700 USD |
5.1700 USD |
| 2022-10-04 |
5.2800 USD |
904.5700 |
5.1800 USD |
5.1800 USD |
5.3200 USD |
5.2600 USD |
| 2022-10-03 |
5.0900 USD |
1,361.3700 |
4.9800 USD |
4.9800 USD |
5.1800 USD |
5.1800 USD |
| 2022-10-02 |
5.1100 USD |
2,645.0400 |
5.2600 USD |
5.0100 USD |
5.2600 USD |
5.0200 USD |
| 2022-10-01 |
5.2300 USD |
1,588.5900 |
5.3900 USD |
5.1900 USD |
5.4000 USD |
5.2400 USD |
| 2022-09-30 |
5.4700 USD |
1,270.7600 |
5.4200 USD |
5.4000 USD |
5.5400 USD |
5.4300 USD |
| 2022-09-29 |
5.3900 USD |
1,627.8400 |
5.3600 USD |
5.3500 USD |
5.4200 USD |
5.4000 USD |
| 2022-09-28 |
5.3400 USD |
3,785.1300 |
5.4300 USD |
5.2500 USD |
5.4400 USD |
5.3800 USD |
| 2022-09-27 |
5.6300 USD |
10,423.9200 |
5.6700 USD |
5.3100 USD |
5.7400 USD |
5.3700 USD |
| 2022-09-26 |
5.7100 USD |
1,744.3800 |
5.7700 USD |
5.3900 USD |
5.8000 USD |
5.4700 USD |
| 2022-09-25 |
5.5900 USD |
2,946.8500 |
5.4300 USD |
5.3800 USD |
5.7300 USD |
5.7300 USD |
| 2022-09-24 |
5.5900 USD |
4,568.9000 |
5.6700 USD |
5.3800 USD |
5.6900 USD |
5.3800 USD |
| 2022-09-23 |
5.6600 USD |
4,975.5800 |
5.9600 USD |
5.4400 USD |
5.9900 USD |
5.7200 USD |
| 2022-09-22 |
5.8300 USD |
1,756.0700 |
5.7500 USD |
5.6400 USD |
5.9800 USD |
5.9800 USD |
| 2022-09-21 |
5.9600 USD |
12,133.8000 |
5.6500 USD |
5.5300 USD |
6.3500 USD |
5.7900 USD |
| 2022-09-20 |
5.7800 USD |
3,501.6200 |
5.8300 USD |
5.5700 USD |
6.0300 USD |
5.6300 USD |
| 2022-09-19 |
5.5600 USD |
20,201.1800 |
5.1700 USD |
4.9900 USD |
6.1200 USD |
5.8700 USD |
| 2022-09-18 |
5.4400 USD |
11,862.5400 |
5.6600 USD |
5.0700 USD |
5.7300 USD |
5.0800 USD |
| 2022-09-17 |
5.1500 USD |
6,209.6200 |
4.7100 USD |
4.7100 USD |
5.7700 USD |
5.7000 USD |
| 2022-09-16 |
4.7800 USD |
3,700.3200 |
4.8800 USD |
4.5700 USD |
4.9500 USD |
4.6600 USD |
| 2022-09-15 |
5.0700 USD |
8,876.2100 |
5.1400 USD |
4.8600 USD |
5.2900 USD |
4.9000 USD |
| 2022-09-14 |
5.1200 USD |
4,659.9900 |
5.2100 USD |
4.8800 USD |
5.2400 USD |
5.1300 USD |
| 2022-09-13 |
5.4900 USD |
10,277.9900 |
5.3500 USD |
5.0900 USD |
5.8700 USD |
5.2000 USD |
| 2022-09-12 |
5.5200 USD |
4,962.2400 |
5.6000 USD |
5.2600 USD |
5.6200 USD |
5.4600 USD |
| 2022-09-11 |
5.4300 USD |
6,772.0300 |
5.0800 USD |
5.0300 USD |
5.7800 USD |
5.6300 USD |
| 2022-09-10 |
5.0200 USD |
4,038.2100 |
5.0400 USD |
4.9500 USD |
5.0800 USD |
5.0700 USD |
| 2022-09-09 |
4.9800 USD |
4,964.4300 |
4.5000 USD |
4.5000 USD |
5.2900 USD |
5.0200 USD |