Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2.0200 USD |
5,437.5600 |
2.0500 USD |
1.9500 USD |
2.1400 USD |
1.9800 USD |
| 2024-03-17 |
2.0200 USD |
4,610.1600 |
2.1100 USD |
1.9500 USD |
2.1800 USD |
2.0900 USD |
| 2024-03-16 |
2.1300 USD |
3,680.9900 |
2.1600 USD |
2.0100 USD |
2.2500 USD |
2.1300 USD |
| 2024-03-15 |
2.1800 USD |
5,546.6600 |
2.3400 USD |
2.0600 USD |
2.5000 USD |
2.1600 USD |
| 2024-03-14 |
2.3100 USD |
6,572.0900 |
2.4200 USD |
2.2000 USD |
2.5100 USD |
2.2900 USD |
| 2024-03-13 |
2.5000 USD |
7,541.3600 |
2.4100 USD |
2.3100 USD |
2.7800 USD |
2.4100 USD |
| 2024-03-12 |
2.5000 USD |
17,876.0000 |
2.3300 USD |
2.2000 USD |
2.9500 USD |
2.2300 USD |
| 2024-03-11 |
2.2800 USD |
10,395.9400 |
2.2600 USD |
2.1500 USD |
2.5100 USD |
2.4900 USD |
| 2024-03-10 |
2.2900 USD |
12,041.8800 |
2.2900 USD |
2.1900 USD |
2.3800 USD |
2.2800 USD |
| 2024-03-09 |
2.2600 USD |
11,383.7800 |
2.2000 USD |
2.1800 USD |
2.3900 USD |
2.2500 USD |
| 2024-03-08 |
3.1100 USD |
24,949.8300 |
2.2600 USD |
2.1100 USD |
5.3500 USD |
2.1800 USD |
| 2024-03-07 |
2.2200 USD |
4,887.6800 |
2.2000 USD |
2.2000 USD |
2.2700 USD |
2.2700 USD |
| 2024-03-06 |
2.1800 USD |
7,596.7600 |
2.1400 USD |
1.9800 USD |
2.3500 USD |
2.1800 USD |
| 2024-03-05 |
2.1800 USD |
21,121.4700 |
2.3600 USD |
1.9600 USD |
2.4000 USD |
2.0300 USD |
| 2024-03-04 |
2.3200 USD |
23,494.3600 |
2.3100 USD |
2.1000 USD |
2.4800 USD |
2.4400 USD |
| 2024-03-03 |
2.2600 USD |
14,778.0400 |
2.3800 USD |
2.1000 USD |
2.4000 USD |
2.2400 USD |
| 2024-03-02 |
2.3300 USD |
9,623.5400 |
2.1000 USD |
2.0500 USD |
2.6500 USD |
2.3900 USD |
| 2024-03-01 |
2.0500 USD |
5,161.7100 |
1.9900 USD |
1.9200 USD |
2.1000 USD |
2.1000 USD |
| 2024-02-29 |
1.9300 USD |
16,291.7600 |
1.8900 USD |
1.8900 USD |
2.0200 USD |
1.8900 USD |
| 2024-02-28 |
1.9000 USD |
7,826.7300 |
1.9100 USD |
1.8100 USD |
1.9800 USD |
1.8900 USD |
| 2024-02-27 |
1.9700 USD |
11,058.5800 |
2.0100 USD |
1.9100 USD |
2.1200 USD |
1.9500 USD |
| 2024-02-26 |
1.9600 USD |
14,759.9700 |
1.8400 USD |
1.8300 USD |
2.0200 USD |
2.0200 USD |
| 2024-02-25 |
1.7900 USD |
3,294.5800 |
1.7700 USD |
1.7500 USD |
1.8400 USD |
1.8400 USD |
| 2024-02-24 |
1.7400 USD |
917.1800 |
1.7300 USD |
1.7100 USD |
1.7700 USD |
1.7600 USD |
| 2024-02-23 |
1.6400 USD |
5,430.9900 |
1.6900 USD |
1.6300 USD |
1.6900 USD |
1.6600 USD |
| 2024-02-22 |
1.6400 USD |
8,525.7000 |
1.7200 USD |
1.6000 USD |
1.7400 USD |
1.6900 USD |
| 2024-02-21 |
1.6900 USD |
4,908.6500 |
1.8500 USD |
1.6500 USD |
1.8600 USD |
1.7400 USD |
| 2024-02-20 |
1.8000 USD |
16,268.3000 |
1.7400 USD |
1.7000 USD |
1.8900 USD |
1.8500 USD |
| 2024-02-19 |
1.7500 USD |
4,622.8000 |
1.7400 USD |
1.6900 USD |
1.8200 USD |
1.7600 USD |
| 2024-02-18 |
1.7200 USD |
5,159.6100 |
1.7000 USD |
1.6500 USD |
1.7400 USD |
1.7400 USD |
| 2024-02-17 |
1.5900 USD |
5,689.5600 |
1.6400 USD |
1.5700 USD |
1.6900 USD |
1.6800 USD |
| 2024-02-16 |
1.6300 USD |
9,893.0900 |
1.6100 USD |
1.5700 USD |
1.6900 USD |
1.6900 USD |
| 2024-02-15 |
1.6400 USD |
6,151.1900 |
1.5900 USD |
1.5400 USD |
1.6800 USD |
1.6800 USD |
| 2024-02-14 |
1.5500 USD |
2,894.5300 |
1.5200 USD |
1.4900 USD |
1.5800 USD |
1.5600 USD |
| 2024-02-13 |
1.4700 USD |
3,004.7900 |
1.4900 USD |
1.4500 USD |
1.5200 USD |
1.5200 USD |
| 2024-02-12 |
1.4500 USD |
1,240.4000 |
1.4300 USD |
1.4000 USD |
1.4700 USD |
1.4700 USD |
| 2024-02-11 |
1.4300 USD |
1,881.2800 |
1.4300 USD |
1.3900 USD |
1.4600 USD |
1.4100 USD |
| 2024-02-10 |
1.4200 USD |
919.3200 |
1.4400 USD |
1.3900 USD |
1.4500 USD |
1.4200 USD |
| 2024-02-09 |
1.4400 USD |
17.1400 |
1.4500 USD |
1.4400 USD |
1.4500 USD |
1.4400 USD |
| 2024-02-08 |
1.4100 USD |
2,768.4200 |
1.4400 USD |
1.3600 USD |
1.4700 USD |
1.4100 USD |
| 2024-02-07 |
1.3900 USD |
779.8000 |
1.4400 USD |
1.3500 USD |
1.5000 USD |
1.3900 USD |
| 2024-02-06 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.3800 USD |
| 2024-02-05 |
1.3600 USD |
2,516.6100 |
1.3600 USD |
1.3100 USD |
1.4200 USD |
1.3800 USD |
| 2024-02-04 |
1.3800 USD |
1,548.9100 |
1.3900 USD |
1.3600 USD |
1.4500 USD |
1.4000 USD |
| 2024-02-03 |
1.4000 USD |
933.3900 |
1.4200 USD |
1.3900 USD |
1.4200 USD |
1.3900 USD |
| 2024-02-02 |
1.5300 USD |
3,095.7300 |
1.5000 USD |
1.4100 USD |
1.6000 USD |
1.4300 USD |
| 2024-02-01 |
1.5000 USD |
6,765.4200 |
1.3800 USD |
1.3800 USD |
1.6000 USD |
1.5100 USD |
| 2024-01-31 |
1.3900 USD |
1,907.1200 |
1.4400 USD |
1.3900 USD |
1.4500 USD |
1.4100 USD |
| 2024-01-30 |
1.4200 USD |
1,082.3800 |
1.4200 USD |
1.3900 USD |
1.4500 USD |
1.4300 USD |
| 2024-01-29 |
1.3500 USD |
2,201.7600 |
1.3900 USD |
1.2700 USD |
1.4400 USD |
1.4300 USD |