Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.4200 USD |
1,422.0600 |
1.4100 USD |
1.4100 USD |
1.4700 USD |
1.4200 USD |
| 2024-01-27 |
1.4200 USD |
4,434.3200 |
1.4000 USD |
1.4000 USD |
1.4500 USD |
1.4100 USD |
| 2024-01-26 |
1.3700 USD |
2,225.9400 |
1.3200 USD |
1.3200 USD |
1.3900 USD |
1.3900 USD |
| 2024-01-25 |
1.3100 USD |
3,304.5200 |
1.3300 USD |
1.2900 USD |
1.3800 USD |
1.3100 USD |
| 2024-01-24 |
1.3200 USD |
600.0600 |
1.3200 USD |
1.3200 USD |
1.3300 USD |
1.3300 USD |
| 2024-01-23 |
1.3000 USD |
8,809.0600 |
1.3200 USD |
1.2600 USD |
1.3300 USD |
1.3000 USD |
| 2024-01-22 |
1.3400 USD |
1,861.7300 |
1.3900 USD |
1.3200 USD |
1.3900 USD |
1.3200 USD |
| 2024-01-21 |
1.4200 USD |
688.8800 |
1.4800 USD |
1.4000 USD |
1.4800 USD |
1.4100 USD |
| 2024-01-20 |
1.4800 USD |
33.7800 |
1.4800 USD |
1.4800 USD |
1.4800 USD |
1.4800 USD |
| 2024-01-19 |
1.3800 USD |
5,708.2700 |
1.4000 USD |
1.3200 USD |
1.5000 USD |
1.4900 USD |
| 2024-01-18 |
1.4600 USD |
2,978.1400 |
1.5400 USD |
1.3900 USD |
1.5400 USD |
1.4600 USD |
| 2024-01-17 |
1.5700 USD |
9,124.3700 |
1.4900 USD |
1.4900 USD |
1.6500 USD |
1.5200 USD |
| 2024-01-16 |
1.4300 USD |
4,458.5400 |
1.4100 USD |
1.4100 USD |
1.4500 USD |
1.4200 USD |
| 2024-01-15 |
1.4700 USD |
908.2300 |
1.4700 USD |
1.4200 USD |
1.4900 USD |
1.4400 USD |
| 2024-01-14 |
1.4500 USD |
1,575.8000 |
1.4500 USD |
1.4200 USD |
1.4900 USD |
1.4200 USD |
| 2024-01-13 |
1.4300 USD |
1,841.4600 |
1.4100 USD |
1.4100 USD |
1.4900 USD |
1.4600 USD |
| 2024-01-12 |
1.4500 USD |
8,966.2500 |
1.4700 USD |
1.3800 USD |
1.5900 USD |
1.3800 USD |
| 2024-01-11 |
1.4900 USD |
13,027.2900 |
1.4200 USD |
1.4100 USD |
1.6500 USD |
1.4500 USD |
| 2024-01-10 |
1.3600 USD |
5,645.4400 |
1.3300 USD |
1.3000 USD |
1.5000 USD |
1.4100 USD |
| 2024-01-09 |
1.3300 USD |
8,158.4600 |
1.4000 USD |
1.2700 USD |
1.4000 USD |
1.3100 USD |
| 2024-01-08 |
1.3300 USD |
16,528.8800 |
1.3300 USD |
1.2700 USD |
1.5100 USD |
1.4100 USD |
| 2024-01-07 |
1.4300 USD |
3,471.9800 |
1.4600 USD |
1.3900 USD |
1.4900 USD |
1.4000 USD |
| 2024-01-06 |
1.4000 USD |
1,763.3300 |
1.3700 USD |
1.3600 USD |
1.4400 USD |
1.4100 USD |
| 2024-01-05 |
1.4600 USD |
5,988.3100 |
1.5100 USD |
1.4000 USD |
1.6000 USD |
1.4800 USD |
| 2024-01-04 |
1.5100 USD |
6,834.5600 |
1.6000 USD |
1.4400 USD |
1.6000 USD |
1.5200 USD |
| 2024-01-03 |
1.7000 USD |
63,978.3300 |
1.9900 USD |
1.4700 USD |
2.0300 USD |
1.6000 USD |
| 2024-01-02 |
1.8400 USD |
9,512.8800 |
1.7000 USD |
1.7000 USD |
2.0000 USD |
2.0000 USD |
| 2024-01-01 |
1.6600 USD |
881.8400 |
1.6100 USD |
1.5800 USD |
1.7000 USD |
1.7000 USD |
| 2023-12-31 |
1.6300 USD |
960.4900 |
1.6400 USD |
1.5600 USD |
1.7000 USD |
1.7000 USD |
| 2023-12-30 |
1.7200 USD |
2,238.3600 |
1.6600 USD |
1.6200 USD |
1.7900 USD |
1.6600 USD |
| 2023-12-29 |
1.6800 USD |
1,636.3500 |
1.7000 USD |
1.6600 USD |
1.7300 USD |
1.6600 USD |
| 2023-12-28 |
1.7200 USD |
13,147.6400 |
1.7800 USD |
1.6700 USD |
1.7900 USD |
1.6800 USD |
| 2023-12-27 |
1.7500 USD |
20,023.1000 |
1.7600 USD |
1.7300 USD |
1.7700 USD |
1.7300 USD |
| 2023-12-26 |
1.7400 USD |
3,183.9700 |
1.7900 USD |
1.6400 USD |
1.8500 USD |
1.8000 USD |
| 2023-12-25 |
1.8400 USD |
24,421.3000 |
1.7100 USD |
1.7000 USD |
1.8600 USD |
1.8400 USD |
| 2023-12-24 |
1.7000 USD |
1,386.6500 |
1.6800 USD |
1.6600 USD |
1.7900 USD |
1.7000 USD |
| 2023-12-23 |
1.6900 USD |
1,951.7200 |
1.6900 USD |
1.6500 USD |
1.7000 USD |
1.7000 USD |
| 2023-12-22 |
1.6800 USD |
2,194.8200 |
1.7000 USD |
1.6200 USD |
1.7700 USD |
1.7100 USD |
| 2023-12-21 |
1.6400 USD |
9,980.4600 |
1.6100 USD |
1.5600 USD |
1.8100 USD |
1.6300 USD |
| 2023-12-20 |
1.5900 USD |
24,424.5600 |
1.6000 USD |
1.5700 USD |
1.6800 USD |
1.6200 USD |
| 2023-12-19 |
1.6000 USD |
5,828.1000 |
1.6800 USD |
1.5800 USD |
1.6900 USD |
1.5800 USD |
| 2023-12-18 |
1.6300 USD |
3,633.7000 |
1.6400 USD |
1.5900 USD |
1.7000 USD |
1.7000 USD |
| 2023-12-17 |
1.7500 USD |
735.9500 |
1.7400 USD |
1.7000 USD |
1.8400 USD |
1.7000 USD |
| 2023-12-16 |
1.7300 USD |
915.3400 |
1.7000 USD |
1.7000 USD |
1.7800 USD |
1.7300 USD |
| 2023-12-15 |
1.7500 USD |
9,723.5600 |
1.7800 USD |
1.6800 USD |
1.7800 USD |
1.6800 USD |
| 2023-12-14 |
1.7800 USD |
6,118.2800 |
1.8100 USD |
1.6600 USD |
1.8400 USD |
1.7700 USD |
| 2023-12-13 |
1.7300 USD |
7,473.6300 |
1.6000 USD |
1.5700 USD |
1.8000 USD |
1.8000 USD |
| 2023-12-12 |
1.6200 USD |
9,927.7100 |
1.6900 USD |
1.6000 USD |
1.7200 USD |
1.6200 USD |
| 2023-12-11 |
1.6900 USD |
4,329.9100 |
1.7800 USD |
1.5900 USD |
1.7900 USD |
1.7200 USD |
| 2023-12-10 |
1.8400 USD |
1,638.8200 |
1.8100 USD |
1.7700 USD |
1.9100 USD |
1.8100 USD |