Market [unlinked] / USD
Identifier on Bitstamp: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.7800 USD |
3,872.2900 |
1.7700 USD |
1.7500 USD |
1.8500 USD |
1.8100 USD |
| 2023-12-08 |
1.7000 USD |
2,768.1300 |
1.6900 USD |
1.6600 USD |
1.7500 USD |
1.7500 USD |
| 2023-12-07 |
1.6400 USD |
1,000.1800 |
1.6500 USD |
1.6000 USD |
1.7000 USD |
1.6600 USD |
| 2023-12-06 |
1.7000 USD |
36,453.4900 |
1.7100 USD |
1.5900 USD |
1.8500 USD |
1.6300 USD |
| 2023-12-05 |
1.6500 USD |
3,339.9000 |
1.6200 USD |
1.6000 USD |
1.7400 USD |
1.6800 USD |
| 2023-12-04 |
1.6400 USD |
10,072.5600 |
1.7600 USD |
1.5600 USD |
1.7900 USD |
1.6000 USD |
| 2023-12-03 |
1.6800 USD |
3,164.5800 |
1.6400 USD |
1.5900 USD |
1.7900 USD |
1.7600 USD |
| 2023-12-02 |
1.6400 USD |
2,914.3400 |
1.6400 USD |
1.5600 USD |
1.7900 USD |
1.6200 USD |
| 2023-12-01 |
1.6500 USD |
1,895.7800 |
1.5900 USD |
1.5900 USD |
1.8400 USD |
1.6400 USD |
| 2023-11-30 |
1.6000 USD |
733.8300 |
1.5800 USD |
1.5800 USD |
1.6300 USD |
1.5900 USD |
| 2023-11-29 |
1.5700 USD |
8,259.8300 |
1.5800 USD |
1.5200 USD |
1.5900 USD |
1.5900 USD |
| 2023-11-28 |
1.6000 USD |
1,548.6600 |
1.6300 USD |
1.5600 USD |
1.6600 USD |
1.6000 USD |
| 2023-11-27 |
1.6300 USD |
7,597.5900 |
1.5900 USD |
1.5900 USD |
1.6500 USD |
1.6300 USD |
| 2023-11-26 |
1.6700 USD |
2,806.0400 |
1.7200 USD |
1.6400 USD |
1.7800 USD |
1.6400 USD |
| 2023-11-25 |
1.7000 USD |
14,118.2200 |
1.5700 USD |
1.5700 USD |
1.7400 USD |
1.6800 USD |
| 2023-11-24 |
1.4700 USD |
4,598.8200 |
1.4200 USD |
1.4100 USD |
1.6000 USD |
1.4800 USD |
| 2023-11-23 |
1.6100 USD |
5,824.9800 |
1.4900 USD |
1.4200 USD |
1.7500 USD |
1.7300 USD |
| 2023-11-22 |
1.4600 USD |
12,884.5100 |
1.3300 USD |
1.3300 USD |
1.7000 USD |
1.6000 USD |
| 2023-11-21 |
1.4000 USD |
10,046.0200 |
1.5200 USD |
1.3500 USD |
1.5200 USD |
1.3800 USD |
| 2023-11-20 |
1.4600 USD |
3,862.4700 |
1.5400 USD |
1.3900 USD |
1.5900 USD |
1.5300 USD |
| 2023-11-19 |
1.3600 USD |
2,351.0300 |
1.3400 USD |
1.3400 USD |
1.5700 USD |
1.3700 USD |
| 2023-11-18 |
1.5400 USD |
5,342.7200 |
1.3000 USD |
1.3000 USD |
1.5600 USD |
1.5600 USD |
| 2023-11-17 |
1.3700 USD |
1,063.1700 |
1.3900 USD |
1.3000 USD |
1.5600 USD |
1.3600 USD |
| 2023-11-16 |
1.4200 USD |
1,184.5700 |
1.4200 USD |
1.3700 USD |
1.4800 USD |
1.3800 USD |
| 2023-11-15 |
1.4200 USD |
13,768.7200 |
1.4100 USD |
1.3600 USD |
1.4800 USD |
1.4800 USD |
| 2023-11-14 |
1.4300 USD |
1,113.2400 |
1.4800 USD |
1.4000 USD |
1.4900 USD |
1.4200 USD |
| 2023-11-13 |
1.5200 USD |
5,751.2000 |
1.4900 USD |
1.4400 USD |
1.5600 USD |
1.4700 USD |
| 2023-11-12 |
1.4400 USD |
628.1100 |
1.3900 USD |
1.3900 USD |
1.4800 USD |
1.4700 USD |
| 2023-11-11 |
1.4300 USD |
1,110.2400 |
1.4300 USD |
1.3900 USD |
1.4600 USD |
1.4500 USD |
| 2023-11-10 |
1.3700 USD |
681.3200 |
1.4100 USD |
1.3600 USD |
1.4400 USD |
1.4300 USD |
| 2023-11-09 |
1.3600 USD |
7,203.5200 |
1.5000 USD |
1.2800 USD |
1.5200 USD |
1.3600 USD |
| 2023-11-08 |
1.4400 USD |
1,444.7800 |
1.4400 USD |
1.4300 USD |
1.4700 USD |
1.4700 USD |
| 2023-11-07 |
1.4700 USD |
2,091.9500 |
1.4500 USD |
1.4100 USD |
1.4800 USD |
1.4100 USD |
| 2023-11-06 |
1.4800 USD |
1,683.6000 |
1.4500 USD |
1.4400 USD |
1.4900 USD |
1.4800 USD |
| 2023-11-05 |
1.4500 USD |
6,020.8900 |
1.4400 USD |
1.4200 USD |
1.4700 USD |
1.4200 USD |
| 2023-11-04 |
1.3800 USD |
1,965.0800 |
1.3700 USD |
1.3700 USD |
1.4000 USD |
1.3800 USD |
| 2023-11-03 |
1.3900 USD |
7,106.9600 |
1.3700 USD |
1.3400 USD |
1.5400 USD |
1.3700 USD |
| 2023-11-02 |
1.3400 USD |
1,304.7200 |
1.3700 USD |
1.3100 USD |
1.3800 USD |
1.3500 USD |
| 2023-11-01 |
1.3300 USD |
9,063.3000 |
1.2900 USD |
1.2900 USD |
1.3600 USD |
1.3600 USD |
| 2023-10-31 |
1.3500 USD |
6,572.6800 |
1.3800 USD |
1.2900 USD |
1.3900 USD |
1.2900 USD |
| 2023-10-30 |
1.3800 USD |
471.3200 |
1.4000 USD |
1.3600 USD |
1.4000 USD |
1.3800 USD |
| 2023-10-29 |
1.3900 USD |
1,162.6700 |
1.3600 USD |
1.3500 USD |
1.4300 USD |
1.4100 USD |
| 2023-10-28 |
1.3700 USD |
2,638.7900 |
1.3100 USD |
1.3100 USD |
1.3800 USD |
1.3800 USD |
| 2023-10-27 |
1.3000 USD |
268.4000 |
1.3100 USD |
1.2900 USD |
1.3200 USD |
1.2900 USD |
| 2023-10-26 |
1.3100 USD |
7,657.3800 |
1.3100 USD |
1.2600 USD |
1.3700 USD |
1.3400 USD |
| 2023-10-25 |
1.2900 USD |
6,069.1700 |
1.2200 USD |
1.2200 USD |
1.3800 USD |
1.3300 USD |
| 2023-10-24 |
1.2000 USD |
379.7300 |
1.1900 USD |
1.1900 USD |
1.2500 USD |
1.2500 USD |
| 2023-10-23 |
1.1900 USD |
801.4300 |
1.1900 USD |
1.1900 USD |
1.2000 USD |
1.1900 USD |
| 2023-10-22 |
1.1300 USD |
3,882.7600 |
1.1300 USD |
1.1100 USD |
1.1500 USD |
1.1200 USD |
| 2023-10-21 |
1.1100 USD |
115.3600 |
1.1100 USD |
1.1100 USD |
1.1300 USD |
1.1200 USD |