Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
1.1000 USD |
10,382.6089 |
1.0910 USD |
1.0760 USD |
1.0900 USD |
1.1000 USD |
| 2023-10-17 |
1.0970 USD |
32,659.1156 |
1.0740 USD |
1.0690 USD |
1.0740 USD |
1.0970 USD |
| 2023-10-16 |
1.0680 USD |
21,857.4840 |
1.0670 USD |
1.0500 USD |
1.0590 USD |
1.0680 USD |
| 2023-10-15 |
1.0670 USD |
14,201.2244 |
1.0490 USD |
1.0490 USD |
1.0500 USD |
1.0500 USD |
| 2023-10-14 |
1.0510 USD |
1,066.7736 |
1.0470 USD |
1.0460 USD |
1.0480 USD |
1.0480 USD |
| 2023-10-13 |
1.0470 USD |
6,189.3054 |
1.0490 USD |
1.0350 USD |
1.0350 USD |
1.0470 USD |
| 2023-10-12 |
1.0490 USD |
6,532.8244 |
1.0400 USD |
1.0270 USD |
1.0270 USD |
1.0450 USD |
| 2023-10-11 |
1.0330 USD |
5,649.7447 |
1.0290 USD |
1.0100 USD |
1.0240 USD |
1.0330 USD |
| 2023-10-10 |
1.0290 USD |
12,800.8335 |
1.0260 USD |
1.0100 USD |
1.0150 USD |
1.0240 USD |
| 2023-10-09 |
1.0290 USD |
12,085.8508 |
1.0850 USD |
0.9980 USD |
1.0240 USD |
1.0270 USD |
| 2023-10-08 |
1.0850 USD |
3,301.0079 |
1.0940 USD |
1.0800 USD |
1.0800 USD |
1.0850 USD |
| 2023-10-07 |
1.0940 USD |
3,910.9164 |
1.0900 USD |
1.0870 USD |
1.0900 USD |
1.0960 USD |
| 2023-10-06 |
1.0900 USD |
38,263.6237 |
1.0850 USD |
1.0640 USD |
1.0840 USD |
1.1060 USD |
| 2023-10-05 |
1.0890 USD |
3,308.6609 |
1.1460 USD |
1.0750 USD |
1.0880 USD |
1.0890 USD |
| 2023-10-04 |
1.1460 USD |
5,960.8196 |
1.1530 USD |
1.0910 USD |
1.1160 USD |
1.1460 USD |
| 2023-10-03 |
1.1530 USD |
3,237.8465 |
1.1730 USD |
1.1450 USD |
1.1530 USD |
1.1530 USD |
| 2023-10-02 |
1.1730 USD |
14,940.3502 |
1.2820 USD |
1.1570 USD |
1.1730 USD |
1.1730 USD |
| 2023-10-01 |
1.2820 USD |
7,731.0658 |
1.2540 USD |
1.2250 USD |
1.2280 USD |
1.2840 USD |
| 2023-09-30 |
1.2540 USD |
5,270.6426 |
1.2140 USD |
1.2100 USD |
1.2260 USD |
1.2540 USD |
| 2023-09-29 |
1.2180 USD |
15,637.2897 |
1.2030 USD |
1.1900 USD |
1.2030 USD |
1.2180 USD |
| 2023-09-28 |
1.2030 USD |
18,782.2768 |
1.1130 USD |
1.1120 USD |
1.1140 USD |
1.1890 USD |
| 2023-09-27 |
1.1170 USD |
14,744.4578 |
1.1010 USD |
1.0830 USD |
1.1060 USD |
1.1110 USD |
| 2023-09-26 |
1.1010 USD |
6,078.3883 |
1.1170 USD |
1.1110 USD |
1.1110 USD |
1.1110 USD |
| 2023-09-25 |
1.1170 USD |
5,396.6277 |
1.0990 USD |
1.0900 USD |
1.1080 USD |
1.1170 USD |
| 2023-09-24 |
1.1010 USD |
4,253.0428 |
1.1220 USD |
1.1000 USD |
1.1060 USD |
1.1010 USD |
| 2023-09-23 |
1.1220 USD |
2,352.1879 |
1.1330 USD |
1.1130 USD |
1.1180 USD |
1.1240 USD |
| 2023-09-22 |
1.1330 USD |
3,675.9097 |
1.1080 USD |
1.1080 USD |
1.1180 USD |
1.1330 USD |
| 2023-09-21 |
1.1080 USD |
12,511.1682 |
1.1270 USD |
1.0980 USD |
1.1030 USD |
1.1130 USD |
| 2023-09-20 |
1.1240 USD |
7,495.1332 |
1.1430 USD |
1.0990 USD |
1.1080 USD |
1.1240 USD |
| 2023-09-19 |
1.1430 USD |
11,674.4861 |
1.1310 USD |
1.1310 USD |
1.1310 USD |
1.1370 USD |
| 2023-09-18 |
1.1390 USD |
6,587.0799 |
1.0810 USD |
1.0810 USD |
1.1280 USD |
1.1390 USD |
| 2023-09-17 |
1.0810 USD |
7,083.3842 |
1.1060 USD |
1.0650 USD |
1.0810 USD |
1.0810 USD |
| 2023-09-16 |
1.1070 USD |
6,993.6899 |
1.1100 USD |
1.0930 USD |
1.1080 USD |
1.1070 USD |
| 2023-09-15 |
1.1100 USD |
13,494.1657 |
1.1170 USD |
1.0800 USD |
1.0960 USD |
1.1100 USD |
| 2023-09-14 |
1.1130 USD |
8,140.0998 |
1.1500 USD |
1.1190 USD |
1.1290 USD |
1.1280 USD |
| 2023-09-13 |
1.1500 USD |
2,676.9910 |
1.1320 USD |
1.1190 USD |
1.1190 USD |
1.1280 USD |
| 2023-09-12 |
1.1430 USD |
7,236.5843 |
1.1420 USD |
1.1280 USD |
1.1340 USD |
1.1430 USD |
| 2023-09-11 |
1.1480 USD |
23,301.4874 |
1.2350 USD |
1.1170 USD |
1.1410 USD |
1.1480 USD |
| 2023-09-10 |
1.2350 USD |
9,047.7364 |
1.3230 USD |
1.2100 USD |
1.2310 USD |
1.2360 USD |
| 2023-09-09 |
1.3230 USD |
2,099.4585 |
1.3340 USD |
1.3200 USD |
1.3210 USD |
1.3270 USD |
| 2023-09-08 |
1.3340 USD |
1,569.5954 |
1.3570 USD |
1.3080 USD |
1.3080 USD |
1.3290 USD |
| 2023-09-07 |
1.3530 USD |
4,074.2170 |
1.3300 USD |
1.3300 USD |
1.3490 USD |
1.3530 USD |
| 2023-09-06 |
1.3300 USD |
6,272.8261 |
1.3530 USD |
1.2840 USD |
1.3220 USD |
1.3260 USD |
| 2023-09-05 |
1.3540 USD |
1,376.8754 |
1.3450 USD |
1.3350 USD |
1.3350 USD |
1.3540 USD |
| 2023-09-04 |
1.3340 USD |
2,431.0076 |
1.3630 USD |
1.3230 USD |
1.3340 USD |
1.3340 USD |
| 2023-09-03 |
1.3600 USD |
2,937.2295 |
1.3810 USD |
1.3280 USD |
1.3360 USD |
1.3600 USD |
| 2023-09-02 |
1.3810 USD |
5,559.8955 |
1.3940 USD |
1.3740 USD |
1.3740 USD |
1.3810 USD |
| 2023-09-01 |
1.3940 USD |
1,814.0575 |
1.4340 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2023-08-31 |
1.4340 USD |
11,035.8730 |
1.4770 USD |
1.4260 USD |
1.4340 USD |
1.4340 USD |
| 2023-08-30 |
1.4770 USD |
1,721.7009 |
1.4870 USD |
1.4480 USD |
1.4540 USD |
1.4660 USD |