Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
5.8700 USD |
45,663.7100 |
5.8400 USD |
5.6200 USD |
6.7900 USD |
6.7900 USD |
| 2022-07-26 |
5.7100 USD |
64,406.4900 |
6.0400 USD |
5.4500 USD |
6.0600 USD |
5.6200 USD |
| 2022-07-25 |
6.3300 USD |
60,084.1000 |
6.4600 USD |
6.0800 USD |
6.5900 USD |
6.1300 USD |
| 2022-07-24 |
6.5700 USD |
60,697.4600 |
6.6500 USD |
6.4400 USD |
6.9100 USD |
6.4500 USD |
| 2022-07-23 |
6.4400 USD |
59,611.3500 |
6.2100 USD |
6.1800 USD |
6.8700 USD |
6.7100 USD |
| 2022-07-22 |
6.5800 USD |
81,782.4200 |
6.4300 USD |
6.2100 USD |
6.9100 USD |
6.2300 USD |
| 2022-07-21 |
5.9200 USD |
67,298.5900 |
5.9200 USD |
5.6500 USD |
6.4800 USD |
6.3900 USD |
| 2022-07-20 |
6.1200 USD |
58,174.3500 |
6.0300 USD |
5.8500 USD |
6.4100 USD |
5.9000 USD |
| 2022-07-19 |
5.9300 USD |
81,621.2600 |
5.9400 USD |
5.6500 USD |
6.3000 USD |
6.1800 USD |
| 2022-07-18 |
5.5200 USD |
82,586.5100 |
4.9700 USD |
4.9500 USD |
6.2500 USD |
5.9400 USD |
| 2022-07-17 |
4.9200 USD |
90,968.1500 |
4.7900 USD |
4.6800 USD |
5.1400 USD |
5.0400 USD |
| 2022-07-16 |
4.6100 USD |
68,876.5900 |
4.6100 USD |
4.4500 USD |
4.8600 USD |
4.7500 USD |
| 2022-07-15 |
4.6600 USD |
113,278.2500 |
4.6700 USD |
4.5400 USD |
4.7600 USD |
4.6700 USD |
| 2022-07-14 |
4.5200 USD |
98,643.3200 |
4.5600 USD |
4.3400 USD |
4.7400 USD |
4.6600 USD |
| 2022-07-13 |
4.3800 USD |
85,709.1200 |
4.2400 USD |
4.1900 USD |
4.5800 USD |
4.5800 USD |
| 2022-07-12 |
4.2900 USD |
112,174.3900 |
4.3300 USD |
4.1900 USD |
4.3700 USD |
4.2100 USD |
| 2022-07-11 |
4.4800 USD |
33,809.7300 |
4.5600 USD |
4.3000 USD |
4.6100 USD |
4.3500 USD |
| 2022-07-10 |
4.9800 USD |
6,485.1600 |
4.9900 USD |
4.8700 USD |
5.0300 USD |
4.8900 USD |
| 2022-07-09 |
5.0100 USD |
45,333.6800 |
4.9400 USD |
4.9400 USD |
5.0700 USD |
5.0500 USD |
| 2022-07-08 |
5.0500 USD |
139,093.7000 |
5.1200 USD |
4.9200 USD |
5.2900 USD |
5.0400 USD |
| 2022-07-07 |
5.0700 USD |
146,765.6100 |
5.0200 USD |
4.9000 USD |
5.2400 USD |
5.1100 USD |
| 2022-07-06 |
4.9500 USD |
147,010.4200 |
4.9200 USD |
4.7700 USD |
5.1400 USD |
5.0600 USD |
| 2022-07-05 |
4.8700 USD |
100,561.3600 |
4.9600 USD |
4.6400 USD |
5.0800 USD |
5.0200 USD |
| 2022-07-04 |
4.6000 USD |
103,464.7400 |
4.5700 USD |
4.3900 USD |
4.9000 USD |
4.8900 USD |
| 2022-07-03 |
4.5800 USD |
109,889.9900 |
4.5000 USD |
4.4800 USD |
4.7100 USD |
4.5700 USD |
| 2022-07-02 |
4.4700 USD |
111,884.4800 |
4.5600 USD |
4.3800 USD |
4.5900 USD |
4.5200 USD |
| 2022-07-01 |
4.5200 USD |
123,933.8000 |
4.5800 USD |
4.3700 USD |
4.8600 USD |
4.5900 USD |
| 2022-06-30 |
4.4100 USD |
135,992.3600 |
4.6700 USD |
4.2300 USD |
4.7400 USD |
4.5700 USD |
| 2022-06-29 |
4.8300 USD |
114,270.7400 |
4.9500 USD |
4.6300 USD |
5.1200 USD |
4.6700 USD |
| 2022-06-28 |
5.1200 USD |
45,513.6200 |
5.0400 USD |
4.8000 USD |
5.5400 USD |
4.9800 USD |
| 2022-06-27 |
4.9600 USD |
30,977.2600 |
4.7700 USD |
4.6600 USD |
5.2200 USD |
5.1200 USD |
| 2022-06-26 |
5.0200 USD |
89,206.7000 |
4.5400 USD |
4.5400 USD |
5.3300 USD |
4.7500 USD |
| 2022-06-25 |
4.4900 USD |
84,656.7700 |
4.4700 USD |
4.3000 USD |
4.7200 USD |
4.5500 USD |
| 2022-06-24 |
4.4900 USD |
76,727.9300 |
4.3900 USD |
4.3600 USD |
4.6600 USD |
4.5200 USD |
| 2022-06-23 |
4.3300 USD |
41,008.3600 |
4.1600 USD |
4.1600 USD |
4.8000 USD |
4.4200 USD |
| 2022-06-22 |
4.2400 USD |
8.7600 |
4.3300 USD |
4.2100 USD |
4.3300 USD |
4.2100 USD |
| 2022-06-21 |
4.5000 USD |
194.2800 |
4.8300 USD |
4.3500 USD |
4.8300 USD |
4.4100 USD |
| 2022-06-20 |
4.1200 USD |
1,753.5900 |
4.2100 USD |
3.9400 USD |
4.6000 USD |
4.5100 USD |
| 2022-06-19 |
3.8500 USD |
34,105.2500 |
3.6400 USD |
3.4200 USD |
4.2900 USD |
4.1200 USD |
| 2022-06-18 |
3.4700 USD |
40,841.8700 |
3.7300 USD |
3.1300 USD |
3.8900 USD |
3.4500 USD |
| 2022-06-17 |
3.6100 USD |
49,052.2900 |
3.4200 USD |
3.3600 USD |
3.8900 USD |
3.7400 USD |
| 2022-06-16 |
3.6700 USD |
35,064.2600 |
4.2000 USD |
3.3100 USD |
4.2300 USD |
3.3100 USD |
| 2022-06-15 |
3.6000 USD |
20,292.1200 |
3.3000 USD |
3.1600 USD |
4.0700 USD |
4.0100 USD |
| 2022-06-14 |
3.5500 USD |
567.7900 |
3.7800 USD |
3.4000 USD |
3.7800 USD |
3.4100 USD |