Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
5.0470 USD |
17,556.5285 |
5.0700 USD |
4.9240 USD |
5.0150 USD |
5.0450 USD |
| 2023-02-09 |
5.0640 USD |
24,809.4903 |
5.7540 USD |
4.9000 USD |
5.1860 USD |
5.0000 USD |
| 2023-02-08 |
5.7770 USD |
16,405.6536 |
5.9580 USD |
5.6500 USD |
5.7420 USD |
5.7730 USD |
| 2023-02-07 |
5.9520 USD |
12,526.7568 |
5.5960 USD |
5.5790 USD |
5.6170 USD |
5.9500 USD |
| 2023-02-06 |
5.6000 USD |
6,859.3342 |
5.7730 USD |
5.6000 USD |
5.6640 USD |
5.6540 USD |
| 2023-02-05 |
5.7490 USD |
8,869.8556 |
5.8920 USD |
5.5920 USD |
5.6560 USD |
5.7470 USD |
| 2023-02-04 |
5.9300 USD |
14,411.8610 |
5.9590 USD |
5.8810 USD |
5.9360 USD |
5.9330 USD |
| 2023-02-03 |
5.9560 USD |
10,211.6589 |
5.8710 USD |
5.8080 USD |
5.8770 USD |
5.9360 USD |
| 2023-02-02 |
5.8780 USD |
12,216.6079 |
6.0440 USD |
5.8440 USD |
5.9620 USD |
5.9480 USD |
| 2023-02-01 |
6.0430 USD |
16,870.3118 |
5.8640 USD |
5.5180 USD |
5.6120 USD |
5.9980 USD |
| 2023-01-31 |
5.8460 USD |
12,188.5904 |
5.8080 USD |
5.7490 USD |
5.7910 USD |
5.8540 USD |
| 2023-01-30 |
5.7910 USD |
21,453.1935 |
6.2380 USD |
5.6710 USD |
5.7710 USD |
5.7710 USD |
| 2023-01-29 |
6.2310 USD |
5,862.2103 |
6.0420 USD |
5.9580 USD |
6.0260 USD |
6.1820 USD |
| 2023-01-28 |
5.9730 USD |
14,707.1826 |
6.2750 USD |
5.9700 USD |
6.0320 USD |
6.0310 USD |
| 2023-01-27 |
6.2780 USD |
32,416.6327 |
6.1190 USD |
5.8750 USD |
6.0780 USD |
6.2300 USD |
| 2023-01-26 |
6.1510 USD |
19,523.9782 |
6.0290 USD |
5.9420 USD |
6.0260 USD |
6.1510 USD |
| 2023-01-25 |
6.0140 USD |
36,414.8831 |
5.4610 USD |
5.2990 USD |
5.4190 USD |
5.9360 USD |
| 2023-01-24 |
5.4150 USD |
18,629.9098 |
5.6060 USD |
5.3650 USD |
5.6140 USD |
5.4330 USD |
| 2023-01-23 |
5.6400 USD |
18,112.0104 |
5.5570 USD |
5.5280 USD |
5.6450 USD |
5.6510 USD |
| 2023-01-22 |
5.5010 USD |
22,189.6674 |
5.5180 USD |
5.3910 USD |
5.4540 USD |
5.5340 USD |
| 2023-01-21 |
5.5740 USD |
41,479.2156 |
5.2040 USD |
5.1280 USD |
5.1850 USD |
5.6360 USD |
| 2023-01-20 |
5.2100 USD |
21,547.4377 |
4.8280 USD |
4.7970 USD |
4.8810 USD |
5.1670 USD |
| 2023-01-19 |
4.8270 USD |
21,808.2836 |
4.5200 USD |
4.5180 USD |
4.5830 USD |
4.7940 USD |
| 2023-01-18 |
4.5900 USD |
31,295.9569 |
4.8820 USD |
4.4710 USD |
4.6000 USD |
4.5920 USD |
| 2023-01-17 |
4.9370 USD |
20,398.7083 |
4.9640 USD |
4.8670 USD |
4.9430 USD |
4.9260 USD |
| 2023-01-16 |
4.9500 USD |
25,456.4833 |
5.1340 USD |
4.8210 USD |
4.9300 USD |
4.9570 USD |
| 2023-01-15 |
5.1420 USD |
15,084.3750 |
5.2070 USD |
4.9290 USD |
4.9980 USD |
5.1590 USD |
| 2023-01-14 |
5.1770 USD |
40,589.0199 |
4.9520 USD |
4.9160 USD |
5.1190 USD |
5.1720 USD |
| 2023-01-13 |
4.9350 USD |
22,390.3000 |
4.8600 USD |
4.6990 USD |
4.7500 USD |
4.9110 USD |
| 2023-01-12 |
4.8430 USD |
31,723.2854 |
4.9840 USD |
4.5150 USD |
4.6600 USD |
4.8590 USD |
| 2023-01-11 |
4.9710 USD |
34,392.6930 |
4.9100 USD |
4.7210 USD |
4.7880 USD |
4.9330 USD |
| 2023-01-10 |
4.8860 USD |
31,160.6391 |
4.6120 USD |
4.4700 USD |
4.6540 USD |
4.8380 USD |
| 2023-01-09 |
4.6230 USD |
53,728.4591 |
4.4530 USD |
4.3720 USD |
4.4530 USD |
4.5990 USD |
| 2023-01-08 |
4.4050 USD |
13,992.1030 |
4.1560 USD |
4.0760 USD |
4.1240 USD |
4.3670 USD |
| 2023-01-07 |
4.1550 USD |
16,260.1912 |
4.0410 USD |
4.0170 USD |
4.0410 USD |
4.1420 USD |
| 2023-01-06 |
4.0430 USD |
9,648.3518 |
3.9970 USD |
3.8920 USD |
3.9270 USD |
4.0390 USD |
| 2023-01-05 |
3.9860 USD |
18,097.3706 |
4.0540 USD |
3.9780 USD |
4.0240 USD |
4.0180 USD |
| 2023-01-04 |
4.1108 USD |
17,608.8813 |
4.0080 USD |
3.9920 USD |
4.0130 USD |
4.0420 USD |
| 2023-01-03 |
3.9388 USD |
4,424.7617 |
3.9540 USD |
3.8680 USD |
3.9100 USD |
4.0100 USD |
| 2023-01-02 |
3.9073 USD |
5,106.5160 |
3.8600 USD |
3.8000 USD |
3.8310 USD |
3.9640 USD |
| 2023-01-01 |
3.8091 USD |
7,814.9927 |
3.6250 USD |
3.6070 USD |
3.6250 USD |
3.8330 USD |
| 2022-12-31 |
3.6103 USD |
10,787.5813 |
3.5930 USD |
3.5850 USD |
3.6020 USD |
3.6310 USD |
| 2022-12-30 |
3.5851 USD |
5,943.1232 |
3.6180 USD |
3.5650 USD |
3.5860 USD |
3.5860 USD |
| 2022-12-29 |
3.6230 USD |
5,374.0082 |
3.6140 USD |
3.5680 USD |
3.5950 USD |
3.6190 USD |
| 2022-12-28 |
3.6094 USD |
6,686.6210 |
3.6520 USD |
3.5380 USD |
3.5730 USD |
3.6130 USD |
| 2022-12-27 |
3.6172 USD |
5,409.3493 |
3.5960 USD |
3.5770 USD |
3.5860 USD |
3.6420 USD |
| 2022-12-26 |
3.5924 USD |
3,653.6225 |
3.5970 USD |
3.5680 USD |
3.5830 USD |
3.5790 USD |
| 2022-12-25 |
3.5852 USD |
785.7352 |
3.6170 USD |
3.5480 USD |
3.5700 USD |
3.6010 USD |
| 2022-12-24 |
3.6004 USD |
3,133.1015 |
3.5730 USD |
3.5520 USD |
3.5880 USD |
3.6120 USD |
| 2022-12-23 |
3.6224 USD |
6,147.3652 |
3.6000 USD |
3.5320 USD |
3.5650 USD |
3.5820 USD |