Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.7600 USD |
28,233.7200 |
0.7500 USD |
0.7400 USD |
0.7900 USD |
0.7700 USD |
| 2024-10-13 |
0.7200 USD |
4,834.8100 |
0.7200 USD |
0.7000 USD |
0.7300 USD |
0.7000 USD |
| 2024-10-12 |
0.7200 USD |
6,590.3400 |
0.7200 USD |
0.7100 USD |
0.7400 USD |
0.7200 USD |
| 2024-10-11 |
0.7100 USD |
5,968.9500 |
0.7000 USD |
0.6900 USD |
0.7200 USD |
0.7200 USD |
| 2024-10-10 |
0.7000 USD |
10,573.8600 |
0.7100 USD |
0.6800 USD |
0.7200 USD |
0.6900 USD |
| 2024-10-09 |
0.7300 USD |
12,628.9500 |
0.7300 USD |
0.7100 USD |
0.7400 USD |
0.7100 USD |
| 2024-10-08 |
0.7300 USD |
15,609.1600 |
0.7400 USD |
0.7100 USD |
0.7500 USD |
0.7100 USD |
| 2024-10-07 |
0.7500 USD |
18,414.4500 |
0.7300 USD |
0.7300 USD |
0.7700 USD |
0.7500 USD |
| 2024-10-06 |
0.7200 USD |
3,061.7100 |
0.7000 USD |
0.7000 USD |
0.7300 USD |
0.7200 USD |
| 2024-10-05 |
0.7100 USD |
2,694.0100 |
0.7100 USD |
0.7000 USD |
0.7200 USD |
0.7000 USD |
| 2024-10-04 |
0.7000 USD |
2,921.3900 |
0.7100 USD |
0.6900 USD |
0.7100 USD |
0.7100 USD |
| 2024-10-03 |
0.6800 USD |
1,843.9400 |
0.7000 USD |
0.6700 USD |
0.7100 USD |
0.7100 USD |
| 2024-10-02 |
0.6700 USD |
172.1500 |
0.6700 USD |
0.6700 USD |
0.6700 USD |
0.6700 USD |
| 2024-10-01 |
0.7200 USD |
738.5500 |
0.8000 USD |
0.6900 USD |
0.8000 USD |
0.7200 USD |
| 2024-09-30 |
0.8100 USD |
3,410.7800 |
0.8200 USD |
0.7900 USD |
0.8300 USD |
0.7900 USD |
| 2024-09-29 |
0.8200 USD |
9,419.9400 |
0.8300 USD |
0.8000 USD |
0.8400 USD |
0.8300 USD |
| 2024-09-28 |
0.8100 USD |
12,472.7900 |
0.8600 USD |
0.7700 USD |
0.8700 USD |
0.8200 USD |
| 2024-09-27 |
0.8300 USD |
448.1000 |
0.8300 USD |
0.8300 USD |
0.8500 USD |
0.8400 USD |
| 2024-09-26 |
0.8200 USD |
628.0200 |
0.8300 USD |
0.8200 USD |
0.8400 USD |
0.8200 USD |
| 2024-09-25 |
0.8200 USD |
173.7200 |
0.8100 USD |
0.8100 USD |
0.8300 USD |
0.8200 USD |
| 2024-09-24 |
0.8100 USD |
2,110.8000 |
0.7800 USD |
0.7800 USD |
0.8200 USD |
0.8200 USD |
| 2024-09-23 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7600 USD |
| 2024-09-22 |
0.7900 USD |
312.4300 |
0.7900 USD |
0.7800 USD |
0.7900 USD |
0.7800 USD |
| 2024-09-21 |
0.8000 USD |
182.9400 |
0.8000 USD |
0.8000 USD |
0.8100 USD |
0.8100 USD |
| 2024-09-20 |
0.8100 USD |
58.4400 |
0.8100 USD |
0.8100 USD |
0.8100 USD |
0.8100 USD |
| 2024-09-19 |
0.7800 USD |
743.2100 |
0.7700 USD |
0.7600 USD |
0.7900 USD |
0.7600 USD |
| 2024-09-18 |
0.7600 USD |
371.9600 |
0.7700 USD |
0.7500 USD |
0.7700 USD |
0.7500 USD |
| 2024-09-17 |
0.7400 USD |
166.2100 |
0.7200 USD |
0.7200 USD |
0.7500 USD |
0.7400 USD |
| 2024-09-16 |
0.7200 USD |
683.6100 |
0.7200 USD |
0.7100 USD |
0.7400 USD |
0.7200 USD |
| 2024-09-15 |
0.7500 USD |
162.1600 |
0.7300 USD |
0.7300 USD |
0.7500 USD |
0.7500 USD |
| 2024-09-14 |
0.7400 USD |
17,655.8500 |
0.7400 USD |
0.7300 USD |
0.7600 USD |
0.7400 USD |
| 2024-09-13 |
0.7400 USD |
4,546.5200 |
0.7400 USD |
0.7300 USD |
0.7500 USD |
0.7400 USD |
| 2024-09-12 |
0.7400 USD |
7,000.0000 |
0.7600 USD |
0.7400 USD |
0.7700 USD |
0.7400 USD |
| 2024-09-11 |
0.7900 USD |
347.8800 |
0.7900 USD |
0.7700 USD |
0.8000 USD |
0.7700 USD |
| 2024-09-10 |
0.8300 USD |
1,547.4700 |
0.8400 USD |
0.8000 USD |
0.8500 USD |
0.8000 USD |
| 2024-09-09 |
0.8300 USD |
3,078.6800 |
0.7400 USD |
0.7400 USD |
0.8600 USD |
0.8600 USD |
| 2024-09-08 |
0.7500 USD |
430.7600 |
0.7500 USD |
0.7500 USD |
0.7500 USD |
0.7500 USD |
| 2024-09-07 |
0.6900 USD |
1,544.5000 |
0.6400 USD |
0.6400 USD |
0.7400 USD |
0.7400 USD |
| 2024-09-06 |
0.6500 USD |
606.5400 |
0.6500 USD |
0.6500 USD |
0.6500 USD |
0.6500 USD |
| 2024-09-05 |
0.6800 USD |
75.5300 |
0.6900 USD |
0.6300 USD |
0.6900 USD |
0.6300 USD |
| 2024-09-04 |
0.5900 USD |
1,507.6500 |
0.5900 USD |
0.5900 USD |
0.7100 USD |
0.7100 USD |
| 2024-09-03 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5700 USD |
| 2024-09-02 |
0.5700 USD |
31.2000 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2024-09-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6100 USD |
| 2024-08-31 |
0.6100 USD |
32.7800 |
0.6100 USD |
0.6100 USD |
0.6100 USD |
0.6100 USD |
| 2024-08-30 |
0.6500 USD |
309.6000 |
0.6900 USD |
0.6300 USD |
0.6900 USD |
0.6300 USD |
| 2024-08-29 |
0.6400 USD |
50.9800 |
0.6400 USD |
0.6400 USD |
0.6400 USD |
0.6400 USD |
| 2024-08-28 |
0.6600 USD |
575.0200 |
0.6500 USD |
0.6500 USD |
0.7300 USD |
0.7200 USD |
| 2024-08-27 |
0.6600 USD |
481.6000 |
0.7000 USD |
0.6500 USD |
0.7000 USD |
0.6500 USD |
| 2024-08-26 |
0.7100 USD |
877.9000 |
0.7400 USD |
0.6800 USD |
0.7400 USD |
0.6800 USD |