Market [unlinked] / USD
Identifier on Gemini: apeusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-21 |
3.5258 USD |
8,251.0057 |
3.5270 USD |
3.4600 USD |
3.4940 USD |
3.5570 USD |
2022-12-20 |
3.5144 USD |
16,451.7694 |
3.4090 USD |
3.3890 USD |
3.4330 USD |
3.5270 USD |
2022-12-19 |
3.4792 USD |
38,795.1856 |
3.4870 USD |
3.3230 USD |
3.4120 USD |
3.3840 USD |
2022-12-18 |
3.5089 USD |
13,351.3286 |
3.5720 USD |
3.4310 USD |
3.4590 USD |
3.4980 USD |
2022-12-17 |
3.3834 USD |
17,793.9754 |
3.4510 USD |
3.2610 USD |
3.3960 USD |
3.5270 USD |
2022-12-16 |
3.6837 USD |
20,006.5893 |
3.9630 USD |
3.3960 USD |
3.5000 USD |
3.4540 USD |
2022-12-15 |
4.0145 USD |
8,517.0769 |
4.0240 USD |
3.9320 USD |
3.9840 USD |
3.9630 USD |
2022-12-14 |
4.0576 USD |
16,043.2327 |
4.0850 USD |
3.9350 USD |
4.0310 USD |
4.0240 USD |
2022-12-13 |
4.1112 USD |
36,089.8613 |
4.3970 USD |
3.9220 USD |
4.0010 USD |
4.0460 USD |
2022-12-12 |
4.2976 USD |
30,787.7317 |
4.2920 USD |
4.1600 USD |
4.2440 USD |
4.3920 USD |
2022-12-11 |
4.2932 USD |
37,724.1235 |
4.0800 USD |
4.0380 USD |
4.0610 USD |
4.2530 USD |
2022-12-10 |
4.0558 USD |
16,419.7386 |
3.9200 USD |
3.9070 USD |
3.9310 USD |
4.0740 USD |
2022-12-09 |
3.9703 USD |
34,921.0852 |
3.9610 USD |
3.8830 USD |
3.9130 USD |
3.9040 USD |
2022-12-08 |
3.8722 USD |
18,535.8087 |
3.8980 USD |
3.7570 USD |
3.8420 USD |
3.9510 USD |
2022-12-07 |
3.9429 USD |
46,805.5869 |
4.1870 USD |
3.8500 USD |
3.8840 USD |
3.9110 USD |
2022-12-06 |
4.1299 USD |
69,127.0483 |
3.9480 USD |
3.9160 USD |
3.9610 USD |
4.1840 USD |
2022-12-05 |
4.0172 USD |
63,204.5414 |
4.0080 USD |
3.8940 USD |
3.9380 USD |
3.9700 USD |
2022-12-04 |
3.9657 USD |
20,607.9302 |
3.8710 USD |
3.8710 USD |
3.9270 USD |
3.9890 USD |
2022-12-03 |
3.9500 USD |
23,129.7984 |
3.9700 USD |
3.8710 USD |
3.8990 USD |
3.8760 USD |
2022-12-02 |
3.9483 USD |
31,376.8557 |
3.8860 USD |
3.7870 USD |
3.8740 USD |
3.9760 USD |
2022-12-01 |
3.9388 USD |
34,784.9183 |
4.0930 USD |
3.8540 USD |
3.8840 USD |
3.8820 USD |
2022-11-30 |
4.1908 USD |
59,109.9800 |
4.0620 USD |
3.9320 USD |
3.9990 USD |
4.1000 USD |
2022-11-29 |
4.0945 USD |
55,596.4864 |
4.0440 USD |
4.0170 USD |
4.0850 USD |
4.0820 USD |
2022-11-28 |
3.9311 USD |
118,611.0015 |
3.8250 USD |
3.5240 USD |
3.6900 USD |
4.1020 USD |
2022-11-27 |
3.8112 USD |
91,511.2682 |
3.5560 USD |
3.5330 USD |
3.6540 USD |
3.8530 USD |
2022-11-26 |
3.4351 USD |
55,623.1551 |
3.2280 USD |
3.2200 USD |
3.2670 USD |
3.5560 USD |
2022-11-25 |
3.2394 USD |
20,219.8766 |
3.3190 USD |
3.1800 USD |
3.2130 USD |
3.2240 USD |
2022-11-24 |
3.3422 USD |
66,732.0230 |
3.4520 USD |
3.2240 USD |
3.3340 USD |
3.3110 USD |
2022-11-23 |
3.3286 USD |
107,012.3542 |
3.2610 USD |
3.1460 USD |
3.2140 USD |
3.4740 USD |
2022-11-22 |
3.1364 USD |
47,998.1289 |
3.1640 USD |
2.8430 USD |
2.8930 USD |
3.2500 USD |
2022-11-21 |
3.0525 USD |
35,648.4116 |
3.0330 USD |
2.9060 USD |
2.9590 USD |
3.1190 USD |
2022-11-20 |
3.1392 USD |
88,068.0979 |
3.3020 USD |
2.9370 USD |
3.0200 USD |
3.0400 USD |
2022-11-19 |
3.2354 USD |
22,716.6051 |
3.1650 USD |
3.0390 USD |
3.0940 USD |
3.3120 USD |
2022-11-18 |
3.0464 USD |
16,124.1282 |
2.8700 USD |
2.8700 USD |
2.9370 USD |
3.1630 USD |
2022-11-17 |
2.9161 USD |
20,221.1708 |
2.9770 USD |
2.8270 USD |
2.8730 USD |
2.8640 USD |
2022-11-16 |
2.9402 USD |
40,200.1120 |
2.9400 USD |
2.8180 USD |
2.8950 USD |
2.9770 USD |
2022-11-15 |
2.9817 USD |
33,779.8997 |
2.9930 USD |
2.9000 USD |
2.9200 USD |
2.9480 USD |
2022-11-14 |
2.8101 USD |
74,387.6190 |
2.8970 USD |
2.6200 USD |
2.6790 USD |
2.9820 USD |
2022-11-13 |
2.9307 USD |
39,705.2723 |
2.8990 USD |
2.8010 USD |
2.8610 USD |
2.8340 USD |
2022-11-12 |
2.9848 USD |
25,609.8778 |
3.2080 USD |
2.8560 USD |
2.9140 USD |
2.9150 USD |
2022-11-11 |
3.1405 USD |
78,425.6889 |
3.5300 USD |
2.9100 USD |
3.0910 USD |
3.1700 USD |
2022-11-10 |
3.3518 USD |
92,735.3242 |
3.0500 USD |
2.9870 USD |
3.0500 USD |
3.4800 USD |
2022-11-09 |
3.4898 USD |
133,510.3806 |
3.9130 USD |
2.8720 USD |
3.0410 USD |
2.9260 USD |
2022-11-08 |
4.0327 USD |
157,722.7663 |
4.5790 USD |
3.1840 USD |
3.7910 USD |
3.8360 USD |
2022-11-07 |
4.6943 USD |
62,242.2234 |
4.7420 USD |
4.5320 USD |
4.5950 USD |
4.5830 USD |
2022-11-06 |
5.0170 USD |
80,331.6753 |
5.1250 USD |
4.7460 USD |
4.9260 USD |
4.7740 USD |
2022-11-05 |
4.9901 USD |
207,202.2143 |
4.7260 USD |
4.7030 USD |
4.8190 USD |
5.1490 USD |
2022-11-04 |
4.6056 USD |
147,875.8536 |
4.3560 USD |
4.3120 USD |
4.3920 USD |
4.6770 USD |
2022-11-03 |
4.4037 USD |
71,949.4046 |
4.2250 USD |
4.2160 USD |
4.3060 USD |
4.3170 USD |
2022-11-02 |
4.3338 USD |
47,762.8906 |
4.5030 USD |
4.1500 USD |
4.2150 USD |
4.2140 USD |