Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.9380 USD |
142,372.2810 |
1.8890 USD |
1.8300 USD |
1.8620 USD |
1.9360 USD |
| 2024-12-03 |
1.8900 USD |
251,385.0412 |
1.5950 USD |
1.5020 USD |
1.5750 USD |
1.9340 USD |
| 2024-12-02 |
1.5810 USD |
101,759.9784 |
1.5180 USD |
1.4320 USD |
1.4660 USD |
1.5690 USD |
| 2024-12-01 |
1.5300 USD |
173,177.0150 |
1.5050 USD |
1.4360 USD |
1.4560 USD |
1.5250 USD |
| 2024-11-30 |
1.5140 USD |
57,951.4195 |
1.4130 USD |
1.3830 USD |
1.4030 USD |
1.5470 USD |
| 2024-11-29 |
1.4130 USD |
50,875.1395 |
1.3850 USD |
1.3230 USD |
1.3400 USD |
1.4180 USD |
| 2024-11-28 |
1.3940 USD |
53,045.4493 |
1.3160 USD |
1.2880 USD |
1.3100 USD |
1.4010 USD |
| 2024-11-27 |
1.3160 USD |
59,356.6667 |
1.2790 USD |
1.2490 USD |
1.2690 USD |
1.3130 USD |
| 2024-11-26 |
1.2620 USD |
36,911.6764 |
1.3150 USD |
1.2140 USD |
1.2380 USD |
1.2620 USD |
| 2024-11-25 |
1.3210 USD |
41,481.9978 |
1.3840 USD |
1.2740 USD |
1.3250 USD |
1.3380 USD |
| 2024-11-24 |
1.3560 USD |
137,395.2544 |
1.2940 USD |
1.2370 USD |
1.2700 USD |
1.3710 USD |
| 2024-11-23 |
1.2870 USD |
205,845.2175 |
1.2100 USD |
1.1980 USD |
1.2180 USD |
1.2970 USD |
| 2024-11-22 |
1.1690 USD |
60,797.4612 |
1.1700 USD |
1.1250 USD |
1.1410 USD |
1.1820 USD |
| 2024-11-21 |
1.1680 USD |
30,178.7290 |
1.1420 USD |
1.0910 USD |
1.1160 USD |
1.1580 USD |
| 2024-11-20 |
1.1420 USD |
31,470.6443 |
1.1360 USD |
1.0560 USD |
1.0860 USD |
1.1410 USD |
| 2024-11-19 |
1.1160 USD |
97,492.3169 |
1.1540 USD |
1.0900 USD |
1.1080 USD |
1.1160 USD |
| 2024-11-18 |
1.1530 USD |
32,166.3702 |
1.0790 USD |
1.0740 USD |
1.0880 USD |
1.1390 USD |
| 2024-11-17 |
1.0760 USD |
36,614.4574 |
1.1570 USD |
1.0650 USD |
1.0810 USD |
1.0690 USD |
| 2024-11-16 |
1.1480 USD |
162,446.6203 |
1.0880 USD |
1.0860 USD |
1.0960 USD |
1.1520 USD |
| 2024-11-15 |
1.0910 USD |
79,892.7364 |
1.0510 USD |
1.0100 USD |
1.0350 USD |
1.0920 USD |
| 2024-11-14 |
1.0490 USD |
165,680.3501 |
1.1430 USD |
1.0690 USD |
1.0920 USD |
1.0780 USD |
| 2024-11-13 |
1.1200 USD |
198,762.5013 |
1.1220 USD |
1.0150 USD |
1.0520 USD |
1.1130 USD |
| 2024-11-12 |
1.1280 USD |
250,484.2545 |
1.1720 USD |
1.0400 USD |
1.0730 USD |
1.1190 USD |
| 2024-11-11 |
1.1450 USD |
47,255.6581 |
1.1170 USD |
1.0780 USD |
1.0940 USD |
1.1520 USD |
| 2024-11-10 |
1.1660 USD |
255,490.4057 |
1.1100 USD |
1.0780 USD |
1.0900 USD |
1.1590 USD |
| 2024-11-09 |
1.1030 USD |
56,649.8561 |
1.0440 USD |
1.0150 USD |
1.0290 USD |
1.0970 USD |
| 2024-11-08 |
1.0440 USD |
67,428.7466 |
1.0550 USD |
0.9990 USD |
1.0160 USD |
1.0200 USD |
| 2024-11-07 |
1.0540 USD |
28,553.0449 |
1.0710 USD |
1.0530 USD |
1.0570 USD |
1.0760 USD |
| 2024-11-06 |
1.0480 USD |
84,948.2733 |
0.9790 USD |
0.9790 USD |
0.9930 USD |
1.0530 USD |
| 2024-11-05 |
0.9830 USD |
71,881.4273 |
0.9030 USD |
0.9030 USD |
0.9160 USD |
0.9660 USD |
| 2024-11-04 |
0.9030 USD |
19,438.6767 |
0.9260 USD |
0.8790 USD |
0.8980 USD |
0.8980 USD |
| 2024-11-03 |
0.9290 USD |
53,185.4609 |
1.0040 USD |
0.8760 USD |
0.9000 USD |
0.9280 USD |
| 2024-11-02 |
0.9890 USD |
37,448.7675 |
1.0160 USD |
0.9680 USD |
0.9800 USD |
0.9910 USD |
| 2024-11-01 |
1.0160 USD |
26,672.2271 |
0.9970 USD |
0.9650 USD |
0.9700 USD |
1.0100 USD |
| 2024-10-31 |
0.9970 USD |
26,954.5022 |
1.0940 USD |
0.9930 USD |
0.9970 USD |
1.0080 USD |
| 2024-10-30 |
1.0720 USD |
59,443.6241 |
1.0860 USD |
1.0720 USD |
1.0720 USD |
1.0720 USD |
| 2024-10-29 |
1.0790 USD |
194,948.4309 |
1.0460 USD |
1.0360 USD |
1.0480 USD |
1.0760 USD |
| 2024-10-28 |
1.0470 USD |
55,058.5231 |
1.1250 USD |
0.9930 USD |
1.0120 USD |
1.0470 USD |
| 2024-10-27 |
1.1580 USD |
66,850.6782 |
1.0650 USD |
1.0120 USD |
1.0160 USD |
1.1250 USD |
| 2024-10-26 |
1.0550 USD |
64,718.4229 |
1.0560 USD |
1.0120 USD |
1.0370 USD |
1.0570 USD |
| 2024-10-25 |
1.0560 USD |
113,206.8885 |
1.1400 USD |
1.0900 USD |
1.1030 USD |
1.1140 USD |
| 2024-10-24 |
1.1430 USD |
80,878.8363 |
1.1290 USD |
1.0830 USD |
1.1290 USD |
1.1290 USD |
| 2024-10-23 |
1.1340 USD |
70,243.1091 |
1.3530 USD |
1.1400 USD |
1.1880 USD |
1.1400 USD |
| 2024-10-22 |
1.3590 USD |
211,774.9467 |
1.5770 USD |
1.2550 USD |
1.2960 USD |
1.3000 USD |
| 2024-10-21 |
1.5600 USD |
325,367.7801 |
1.4860 USD |
1.4020 USD |
1.4860 USD |
1.5810 USD |
| 2024-10-20 |
1.4940 USD |
605,244.3923 |
0.8720 USD |
0.8630 USD |
0.8780 USD |
1.5040 USD |
| 2024-10-19 |
0.8840 USD |
28,324.5629 |
0.7350 USD |
0.7350 USD |
0.7370 USD |
0.9270 USD |
| 2024-10-18 |
0.7350 USD |
8,146.9808 |
0.7070 USD |
0.7070 USD |
0.7070 USD |
0.7360 USD |
| 2024-10-17 |
0.7070 USD |
2,163.2529 |
0.7220 USD |
0.6910 USD |
0.6990 USD |
0.7070 USD |
| 2024-10-16 |
0.7220 USD |
13,326.6600 |
0.7460 USD |
0.7130 USD |
0.7190 USD |
0.7220 USD |