Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
4.2690 USD |
10,458.0872 |
4.1800 USD |
4.1680 USD |
4.2030 USD |
4.2740 USD |
| 2023-03-31 |
4.1830 USD |
6,285.4600 |
4.0280 USD |
4.0280 USD |
4.0820 USD |
4.2000 USD |
| 2023-03-30 |
4.0450 USD |
7,169.9989 |
4.1090 USD |
3.9940 USD |
4.0310 USD |
4.0450 USD |
| 2023-03-29 |
4.1260 USD |
28,529.8108 |
4.0740 USD |
4.0640 USD |
4.0930 USD |
4.1050 USD |
| 2023-03-28 |
4.0850 USD |
15,949.1496 |
3.9190 USD |
3.8800 USD |
3.9290 USD |
4.0630 USD |
| 2023-03-27 |
3.9070 USD |
15,235.4822 |
4.1110 USD |
3.8200 USD |
3.8770 USD |
3.8940 USD |
| 2023-03-26 |
4.1260 USD |
4,003.6779 |
4.0080 USD |
3.9860 USD |
4.0370 USD |
4.1340 USD |
| 2023-03-25 |
3.9930 USD |
13,130.9082 |
4.0930 USD |
3.9410 USD |
3.9780 USD |
4.0060 USD |
| 2023-03-24 |
4.0400 USD |
6,428.4122 |
4.1780 USD |
3.9410 USD |
3.9840 USD |
4.0420 USD |
| 2023-03-23 |
4.1330 USD |
30,449.2332 |
4.0010 USD |
3.9940 USD |
4.0310 USD |
4.1250 USD |
| 2023-03-22 |
3.9880 USD |
21,517.2904 |
4.1410 USD |
3.8280 USD |
3.9490 USD |
3.9830 USD |
| 2023-03-21 |
4.1360 USD |
10,098.8625 |
4.0680 USD |
3.9340 USD |
4.0040 USD |
4.1280 USD |
| 2023-03-20 |
4.0670 USD |
12,161.4652 |
4.2960 USD |
4.0340 USD |
4.1030 USD |
4.0730 USD |
| 2023-03-19 |
4.2960 USD |
19,516.0755 |
4.2600 USD |
4.2390 USD |
4.3190 USD |
4.3460 USD |
| 2023-03-18 |
4.2480 USD |
33,870.4004 |
4.4510 USD |
4.2390 USD |
4.3910 USD |
4.2860 USD |
| 2023-03-17 |
4.4290 USD |
22,633.3144 |
4.1170 USD |
4.0850 USD |
4.1170 USD |
4.3960 USD |
| 2023-03-16 |
4.0960 USD |
13,544.2534 |
4.1110 USD |
4.0320 USD |
4.0780 USD |
4.0810 USD |
| 2023-03-15 |
4.1020 USD |
23,623.6882 |
4.2780 USD |
4.0100 USD |
4.1290 USD |
4.1120 USD |
| 2023-03-14 |
4.3160 USD |
24,356.5068 |
4.4790 USD |
4.1610 USD |
4.3290 USD |
4.3200 USD |
| 2023-03-13 |
4.4740 USD |
22,111.1342 |
4.5220 USD |
4.2430 USD |
4.3040 USD |
4.5090 USD |
| 2023-03-12 |
4.4350 USD |
10,361.4307 |
3.8570 USD |
3.7860 USD |
3.8690 USD |
4.3270 USD |
| 2023-03-11 |
3.8310 USD |
34,936.0127 |
4.0430 USD |
3.6420 USD |
3.7300 USD |
3.8160 USD |
| 2023-03-10 |
4.0730 USD |
10,769.7710 |
3.9840 USD |
3.7950 USD |
3.8990 USD |
4.0480 USD |
| 2023-03-09 |
3.9700 USD |
23,806.6192 |
4.3580 USD |
3.8240 USD |
3.9710 USD |
3.9600 USD |
| 2023-03-08 |
4.3610 USD |
14,029.9113 |
4.7310 USD |
4.3070 USD |
4.5240 USD |
4.3490 USD |
| 2023-03-07 |
4.7090 USD |
21,245.8361 |
4.8060 USD |
4.5600 USD |
4.6310 USD |
4.6610 USD |
| 2023-03-06 |
4.8180 USD |
14,271.0931 |
4.7740 USD |
4.7440 USD |
4.7980 USD |
4.8190 USD |
| 2023-03-05 |
4.7310 USD |
13,265.2441 |
4.7400 USD |
4.6930 USD |
4.7400 USD |
4.7760 USD |
| 2023-03-04 |
4.6880 USD |
10,058.2017 |
4.8070 USD |
4.5830 USD |
4.6850 USD |
4.6720 USD |
| 2023-03-03 |
4.7860 USD |
17,851.1373 |
4.9860 USD |
4.5670 USD |
4.6630 USD |
4.7760 USD |
| 2023-03-02 |
4.9900 USD |
9,039.5487 |
5.0800 USD |
4.9170 USD |
4.9550 USD |
5.0040 USD |
| 2023-03-01 |
5.0810 USD |
6,973.4197 |
5.0020 USD |
4.9680 USD |
5.0210 USD |
5.0600 USD |
| 2023-02-28 |
5.0050 USD |
16,268.9073 |
5.0630 USD |
4.9210 USD |
5.0010 USD |
4.9980 USD |
| 2023-02-27 |
5.0640 USD |
2,548.7719 |
5.2610 USD |
4.9830 USD |
5.0090 USD |
5.0370 USD |
| 2023-02-26 |
5.2600 USD |
6,223.7479 |
5.0390 USD |
5.0070 USD |
5.0390 USD |
5.2200 USD |
| 2023-02-25 |
5.0410 USD |
16,045.0630 |
5.1670 USD |
4.8550 USD |
4.9370 USD |
5.0110 USD |
| 2023-02-24 |
5.1460 USD |
22,337.8424 |
5.4600 USD |
5.0190 USD |
5.1110 USD |
5.0770 USD |
| 2023-02-23 |
5.4470 USD |
12,786.8262 |
5.5180 USD |
5.4080 USD |
5.4450 USD |
5.4450 USD |
| 2023-02-22 |
5.5190 USD |
18,503.3608 |
5.5600 USD |
5.2560 USD |
5.3740 USD |
5.4930 USD |
| 2023-02-21 |
5.5560 USD |
17,988.5048 |
5.8750 USD |
5.4500 USD |
5.5750 USD |
5.5750 USD |
| 2023-02-20 |
5.8530 USD |
15,144.5390 |
5.5930 USD |
5.4610 USD |
5.6310 USD |
5.8240 USD |
| 2023-02-19 |
5.6240 USD |
11,489.7972 |
5.6590 USD |
5.5000 USD |
5.5730 USD |
5.6230 USD |
| 2023-02-18 |
5.6710 USD |
13,926.4559 |
5.5180 USD |
5.5180 USD |
5.5800 USD |
5.6790 USD |
| 2023-02-17 |
5.5200 USD |
19,018.9753 |
5.1710 USD |
5.1660 USD |
5.2950 USD |
5.5120 USD |
| 2023-02-16 |
5.2260 USD |
20,967.9011 |
5.6230 USD |
5.2220 USD |
5.5160 USD |
5.2220 USD |
| 2023-02-15 |
5.6200 USD |
12,914.9964 |
5.2390 USD |
5.1770 USD |
5.2060 USD |
5.5920 USD |
| 2023-02-14 |
5.2350 USD |
12,295.3615 |
5.0090 USD |
4.9500 USD |
4.9920 USD |
5.2170 USD |
| 2023-02-13 |
5.0030 USD |
16,326.3878 |
5.2300 USD |
4.7600 USD |
4.8960 USD |
4.9480 USD |
| 2023-02-12 |
5.2470 USD |
14,271.3798 |
5.3400 USD |
5.0930 USD |
5.2380 USD |
5.2270 USD |
| 2023-02-11 |
5.3680 USD |
11,986.0679 |
5.0640 USD |
5.0210 USD |
5.0620 USD |
5.3320 USD |