Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.4970 USD |
9,427.3877 |
1.4580 USD |
1.4050 USD |
1.4050 USD |
1.4970 USD |
| 2023-08-28 |
1.4580 USD |
13,692.8345 |
1.4200 USD |
1.3840 USD |
1.3950 USD |
1.4610 USD |
| 2023-08-27 |
1.4200 USD |
701.9736 |
1.4170 USD |
1.4070 USD |
1.4100 USD |
1.4200 USD |
| 2023-08-26 |
1.4130 USD |
1,500.5769 |
1.4390 USD |
1.4050 USD |
1.4090 USD |
1.4150 USD |
| 2023-08-25 |
1.4340 USD |
9,903.9778 |
1.4370 USD |
1.3950 USD |
1.4050 USD |
1.4280 USD |
| 2023-08-24 |
1.4370 USD |
10,580.0326 |
1.4980 USD |
1.4160 USD |
1.4250 USD |
1.4370 USD |
| 2023-08-23 |
1.5000 USD |
1,866.7719 |
1.5000 USD |
1.4790 USD |
1.4790 USD |
1.5000 USD |
| 2023-08-22 |
1.5040 USD |
17,360.9333 |
1.5400 USD |
1.4480 USD |
1.4680 USD |
1.5040 USD |
| 2023-08-21 |
1.5440 USD |
28,873.1098 |
1.5980 USD |
1.4930 USD |
1.5200 USD |
1.5440 USD |
| 2023-08-20 |
1.5980 USD |
2,320.0484 |
1.5880 USD |
1.5840 USD |
1.5840 USD |
1.5940 USD |
| 2023-08-19 |
1.5880 USD |
4,462.3148 |
1.5580 USD |
1.5530 USD |
1.5590 USD |
1.5880 USD |
| 2023-08-18 |
1.5700 USD |
12,074.1436 |
1.5500 USD |
1.4920 USD |
1.5160 USD |
1.5700 USD |
| 2023-08-17 |
1.5500 USD |
23,814.3636 |
1.7250 USD |
1.3640 USD |
1.5950 USD |
1.5620 USD |
| 2023-08-16 |
1.7250 USD |
19,129.7931 |
1.8430 USD |
1.6680 USD |
1.7140 USD |
1.7120 USD |
| 2023-08-15 |
1.8430 USD |
29,171.3980 |
2.0530 USD |
1.8060 USD |
1.8390 USD |
1.8480 USD |
| 2023-08-14 |
2.0670 USD |
19,159.7015 |
2.0030 USD |
1.9960 USD |
2.0540 USD |
2.0630 USD |
| 2023-08-13 |
1.9830 USD |
13,919.6016 |
2.0110 USD |
1.9680 USD |
1.9790 USD |
1.9980 USD |
| 2023-08-12 |
2.0110 USD |
17,622.9925 |
1.9040 USD |
1.9000 USD |
1.9160 USD |
2.0290 USD |
| 2023-08-11 |
1.8800 USD |
18,829.7033 |
1.8690 USD |
1.8360 USD |
1.8360 USD |
1.8800 USD |
| 2023-08-10 |
1.8710 USD |
5,774.2232 |
1.8350 USD |
1.8250 USD |
1.8290 USD |
1.8710 USD |
| 2023-08-09 |
1.8350 USD |
14,281.4317 |
1.8580 USD |
1.8200 USD |
1.8210 USD |
1.8210 USD |
| 2023-08-08 |
1.8580 USD |
4,981.8872 |
1.8180 USD |
1.8020 USD |
1.8140 USD |
1.8640 USD |
| 2023-08-07 |
1.8120 USD |
7,428.5988 |
1.8760 USD |
1.7680 USD |
1.8010 USD |
1.8150 USD |
| 2023-08-06 |
1.8760 USD |
17,470.8176 |
1.8450 USD |
1.8390 USD |
1.8540 USD |
1.8760 USD |
| 2023-08-05 |
1.8450 USD |
15,609.3991 |
1.7960 USD |
1.7770 USD |
1.7840 USD |
1.8590 USD |
| 2023-08-04 |
1.7960 USD |
7,644.4811 |
1.8060 USD |
1.7640 USD |
1.7760 USD |
1.7980 USD |
| 2023-08-03 |
1.8110 USD |
2,834.8438 |
1.7890 USD |
1.7780 USD |
1.7780 USD |
1.8250 USD |
| 2023-08-02 |
1.7850 USD |
12,479.6758 |
1.8440 USD |
1.7600 USD |
1.7800 USD |
1.7850 USD |
| 2023-08-01 |
1.8270 USD |
11,208.9163 |
1.8670 USD |
1.7690 USD |
1.7790 USD |
1.8270 USD |
| 2023-07-31 |
1.8570 USD |
17,658.6969 |
1.9250 USD |
1.8510 USD |
1.8530 USD |
1.8570 USD |
| 2023-07-30 |
1.9060 USD |
13,370.2660 |
2.0470 USD |
1.8990 USD |
1.9060 USD |
1.9060 USD |
| 2023-07-29 |
1.9860 USD |
7,918.5771 |
1.9720 USD |
1.9680 USD |
1.9710 USD |
1.9860 USD |
| 2023-07-28 |
1.9700 USD |
5,486.1858 |
1.9760 USD |
1.9570 USD |
1.9590 USD |
1.9770 USD |
| 2023-07-27 |
1.9840 USD |
6,718.0176 |
1.9990 USD |
1.9720 USD |
1.9850 USD |
1.9770 USD |
| 2023-07-26 |
1.9990 USD |
6,046.2130 |
1.9910 USD |
1.9750 USD |
1.9800 USD |
1.9990 USD |
| 2023-07-25 |
2.0100 USD |
8,197.2892 |
2.0360 USD |
1.9820 USD |
2.0000 USD |
2.0030 USD |
| 2023-07-24 |
2.0310 USD |
3,661.3844 |
2.0980 USD |
2.0200 USD |
2.0310 USD |
2.0310 USD |
| 2023-07-23 |
2.0900 USD |
5,968.9406 |
2.0470 USD |
2.0470 USD |
2.0690 USD |
2.0900 USD |
| 2023-07-22 |
2.0470 USD |
2,790.1028 |
2.1610 USD |
2.0730 USD |
2.0890 USD |
2.0820 USD |
| 2023-07-21 |
2.1610 USD |
17,927.2657 |
2.1270 USD |
2.1060 USD |
2.1230 USD |
2.1610 USD |
| 2023-07-20 |
2.1270 USD |
8,362.0176 |
2.0530 USD |
2.0210 USD |
2.0440 USD |
2.1270 USD |
| 2023-07-19 |
2.0430 USD |
7,330.5487 |
2.0380 USD |
2.0380 USD |
2.0450 USD |
2.0430 USD |
| 2023-07-18 |
2.0380 USD |
16,837.7894 |
1.9830 USD |
1.9830 USD |
2.0070 USD |
2.0600 USD |
| 2023-07-17 |
1.9790 USD |
5,218.3143 |
1.9820 USD |
1.9170 USD |
1.9410 USD |
1.9830 USD |
| 2023-07-16 |
1.9650 USD |
8,985.3187 |
2.0590 USD |
1.9600 USD |
1.9840 USD |
1.9920 USD |
| 2023-07-15 |
2.0600 USD |
7,776.9878 |
2.0440 USD |
2.0140 USD |
2.0280 USD |
2.0510 USD |
| 2023-07-14 |
2.0440 USD |
38,318.1215 |
2.0170 USD |
1.9830 USD |
2.0200 USD |
2.0360 USD |
| 2023-07-13 |
1.9890 USD |
29,833.7629 |
1.8820 USD |
1.8110 USD |
1.8440 USD |
1.9760 USD |
| 2023-07-12 |
1.8870 USD |
12,589.5649 |
1.9240 USD |
1.8530 USD |
1.8900 USD |
1.8920 USD |
| 2023-07-11 |
1.9240 USD |
7,818.9999 |
1.9300 USD |
1.8940 USD |
1.9110 USD |
1.9220 USD |