Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
3.4500 USD |
16,484.5567 |
3.4380 USD |
3.4230 USD |
3.4310 USD |
3.4500 USD |
| 2023-05-20 |
3.4350 USD |
46,139.1787 |
3.4220 USD |
3.3500 USD |
3.4040 USD |
3.4350 USD |
| 2023-05-19 |
3.4220 USD |
4,335.3092 |
3.3950 USD |
3.3780 USD |
3.3910 USD |
3.4380 USD |
| 2023-05-18 |
3.4020 USD |
16,502.4292 |
3.4220 USD |
3.3450 USD |
3.3640 USD |
3.4470 USD |
| 2023-05-17 |
3.4280 USD |
23,152.4103 |
3.4480 USD |
3.3360 USD |
3.3590 USD |
3.4280 USD |
| 2023-05-16 |
3.4280 USD |
9,337.6634 |
3.3720 USD |
3.3300 USD |
3.3550 USD |
3.4260 USD |
| 2023-05-15 |
3.3840 USD |
14,718.8571 |
3.3140 USD |
3.2840 USD |
3.3140 USD |
3.3780 USD |
| 2023-05-14 |
3.3000 USD |
23,205.6584 |
3.2520 USD |
3.2250 USD |
3.2490 USD |
3.3170 USD |
| 2023-05-13 |
3.2620 USD |
7,194.2237 |
3.3160 USD |
3.2250 USD |
3.2460 USD |
3.2590 USD |
| 2023-05-12 |
3.3050 USD |
11,857.9793 |
3.2340 USD |
3.1340 USD |
3.1680 USD |
3.3090 USD |
| 2023-05-11 |
3.2150 USD |
5,189.5495 |
3.3450 USD |
3.1150 USD |
3.1980 USD |
3.2220 USD |
| 2023-05-10 |
3.3640 USD |
23,619.3441 |
3.3430 USD |
3.1760 USD |
3.2850 USD |
3.3610 USD |
| 2023-05-09 |
3.3450 USD |
21,309.5289 |
3.3740 USD |
3.3060 USD |
3.3270 USD |
3.3320 USD |
| 2023-05-08 |
3.3690 USD |
11,395.7075 |
3.5500 USD |
3.2350 USD |
3.3650 USD |
3.3740 USD |
| 2023-05-07 |
3.5940 USD |
5,198.7148 |
3.5790 USD |
3.5340 USD |
3.5580 USD |
3.5830 USD |
| 2023-05-06 |
3.5790 USD |
15,050.4401 |
3.7960 USD |
3.5270 USD |
3.5770 USD |
3.5810 USD |
| 2023-05-05 |
3.7960 USD |
21,005.5763 |
3.7840 USD |
3.7380 USD |
3.7770 USD |
3.7930 USD |
| 2023-05-04 |
3.7860 USD |
9,347.5788 |
3.8530 USD |
3.7700 USD |
3.7900 USD |
3.7770 USD |
| 2023-05-03 |
3.8530 USD |
6,518.8782 |
3.8420 USD |
3.7560 USD |
3.7770 USD |
3.8710 USD |
| 2023-05-02 |
3.8410 USD |
13,870.1979 |
3.8670 USD |
3.8170 USD |
3.8320 USD |
3.8450 USD |
| 2023-05-01 |
3.8710 USD |
22,766.9180 |
3.8940 USD |
3.7900 USD |
3.8410 USD |
3.8710 USD |
| 2023-04-30 |
3.9190 USD |
5,110.0435 |
4.0700 USD |
3.9010 USD |
3.9180 USD |
3.9180 USD |
| 2023-04-29 |
4.0680 USD |
3,219.1016 |
4.0400 USD |
4.0260 USD |
4.0390 USD |
4.0930 USD |
| 2023-04-28 |
4.0390 USD |
9,313.9049 |
4.0890 USD |
3.9560 USD |
4.0130 USD |
4.0380 USD |
| 2023-04-27 |
4.0810 USD |
11,410.7585 |
3.9180 USD |
3.9180 USD |
4.0220 USD |
4.0560 USD |
| 2023-04-26 |
3.9330 USD |
24,989.8538 |
4.0050 USD |
3.7850 USD |
3.9010 USD |
3.9220 USD |
| 2023-04-25 |
3.9970 USD |
3,598.1512 |
3.9570 USD |
3.8390 USD |
3.8700 USD |
3.9940 USD |
| 2023-04-24 |
3.9690 USD |
7,988.0909 |
3.9800 USD |
3.8920 USD |
3.9560 USD |
3.9600 USD |
| 2023-04-23 |
4.0020 USD |
2,836.7381 |
3.9720 USD |
3.9120 USD |
3.9570 USD |
3.9900 USD |
| 2023-04-22 |
3.9790 USD |
3,534.4752 |
3.8960 USD |
3.8500 USD |
3.8810 USD |
3.9780 USD |
| 2023-04-21 |
3.9010 USD |
8,436.4155 |
4.0530 USD |
3.8500 USD |
3.8860 USD |
3.8780 USD |
| 2023-04-20 |
4.0530 USD |
4,563.0250 |
4.1460 USD |
4.0150 USD |
4.0670 USD |
4.0610 USD |
| 2023-04-19 |
4.1610 USD |
14,916.1754 |
4.5020 USD |
4.1280 USD |
4.2010 USD |
4.1680 USD |
| 2023-04-18 |
4.5010 USD |
16,802.8481 |
4.4940 USD |
4.4220 USD |
4.4620 USD |
4.4970 USD |
| 2023-04-17 |
4.4940 USD |
23,146.1306 |
4.5330 USD |
4.3580 USD |
4.4550 USD |
4.5100 USD |
| 2023-04-16 |
4.5250 USD |
9,211.1451 |
4.5420 USD |
4.4500 USD |
4.4880 USD |
4.5480 USD |
| 2023-04-15 |
4.5560 USD |
9,832.1609 |
4.5760 USD |
4.4640 USD |
4.5080 USD |
4.5330 USD |
| 2023-04-14 |
4.5610 USD |
24,173.3437 |
4.4680 USD |
4.3780 USD |
4.4110 USD |
4.5810 USD |
| 2023-04-13 |
4.4860 USD |
13,989.6134 |
4.4970 USD |
4.4180 USD |
4.4470 USD |
4.5060 USD |
| 2023-04-12 |
4.4710 USD |
28,655.4886 |
4.3470 USD |
4.1820 USD |
4.2080 USD |
4.3860 USD |
| 2023-04-11 |
4.3370 USD |
7,695.4282 |
4.3220 USD |
4.3150 USD |
4.3270 USD |
4.3430 USD |
| 2023-04-10 |
4.3320 USD |
13,749.7773 |
4.1930 USD |
4.1660 USD |
4.1960 USD |
4.3090 USD |
| 2023-04-09 |
4.1910 USD |
9,656.6287 |
4.1970 USD |
4.1480 USD |
4.1790 USD |
4.2160 USD |
| 2023-04-08 |
4.2040 USD |
4,179.6723 |
4.2060 USD |
4.1810 USD |
4.2080 USD |
4.2080 USD |
| 2023-04-07 |
4.2140 USD |
24,465.8453 |
4.2290 USD |
4.1420 USD |
4.1720 USD |
4.2120 USD |
| 2023-04-06 |
4.1950 USD |
10,772.5986 |
4.2300 USD |
4.1460 USD |
4.1850 USD |
4.2110 USD |
| 2023-04-05 |
4.2230 USD |
16,490.8269 |
4.2370 USD |
4.1650 USD |
4.1990 USD |
4.2420 USD |
| 2023-04-04 |
4.2330 USD |
13,188.2871 |
4.2630 USD |
4.1570 USD |
4.2130 USD |
4.2440 USD |
| 2023-04-03 |
4.2410 USD |
37,825.7354 |
4.1850 USD |
4.0410 USD |
4.1610 USD |
4.2140 USD |
| 2023-04-02 |
4.1720 USD |
18,276.2305 |
4.2610 USD |
4.0770 USD |
4.1080 USD |
4.1330 USD |