Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
4.6526 USD |
56,695.8022 |
4.7330 USD |
4.4430 USD |
4.5060 USD |
4.5180 USD |
| 2022-10-31 |
4.7525 USD |
70,467.9221 |
4.7990 USD |
4.6410 USD |
4.6910 USD |
4.7130 USD |
| 2022-10-30 |
4.8890 USD |
69,553.9684 |
4.9240 USD |
4.7150 USD |
4.7900 USD |
4.7860 USD |
| 2022-10-29 |
5.0216 USD |
147,350.4747 |
4.9710 USD |
4.8410 USD |
4.9210 USD |
4.9180 USD |
| 2022-10-28 |
4.8476 USD |
190,189.4442 |
4.6120 USD |
4.5450 USD |
4.6290 USD |
4.9730 USD |
| 2022-10-27 |
4.8051 USD |
114,078.1185 |
4.6990 USD |
4.5790 USD |
4.6290 USD |
4.6120 USD |
| 2022-10-26 |
4.7168 USD |
120,100.4870 |
4.7400 USD |
4.6270 USD |
4.7000 USD |
4.7070 USD |
| 2022-10-25 |
4.8097 USD |
121,985.9374 |
4.4970 USD |
4.4380 USD |
4.4660 USD |
4.7500 USD |
| 2022-10-24 |
4.5703 USD |
31,310.9602 |
4.6320 USD |
4.4800 USD |
4.5220 USD |
4.4970 USD |
| 2022-10-23 |
4.5691 USD |
36,103.6045 |
4.4760 USD |
4.4390 USD |
4.4710 USD |
4.6340 USD |
| 2022-10-22 |
4.4976 USD |
40,074.2481 |
4.4570 USD |
4.4140 USD |
4.4530 USD |
4.4650 USD |
| 2022-10-21 |
4.3813 USD |
199,856.7784 |
4.1990 USD |
3.9850 USD |
4.0850 USD |
4.4550 USD |
| 2022-10-20 |
4.2632 USD |
44,697.3395 |
4.2570 USD |
4.1430 USD |
4.2060 USD |
4.2160 USD |
| 2022-10-19 |
4.3757 USD |
23,600.2821 |
4.4150 USD |
4.2630 USD |
4.3130 USD |
4.2800 USD |
| 2022-10-18 |
4.4463 USD |
30,865.3044 |
4.5610 USD |
4.3190 USD |
4.3920 USD |
4.4130 USD |
| 2022-10-17 |
4.5268 USD |
24,620.9345 |
4.5070 USD |
4.4790 USD |
4.5110 USD |
4.5720 USD |
| 2022-10-16 |
4.5055 USD |
23,878.5361 |
4.4380 USD |
4.4370 USD |
4.4700 USD |
4.5070 USD |
| 2022-10-15 |
4.5046 USD |
12,650.9799 |
4.5190 USD |
4.4190 USD |
4.4530 USD |
4.4380 USD |
| 2022-10-14 |
4.6338 USD |
42,100.4387 |
4.5500 USD |
4.4420 USD |
4.4940 USD |
4.4990 USD |
| 2022-10-13 |
4.4088 USD |
104,636.2347 |
4.7140 USD |
4.1720 USD |
4.3500 USD |
4.5550 USD |
| 2022-10-12 |
4.7035 USD |
43,105.9587 |
4.7020 USD |
4.6300 USD |
4.6780 USD |
4.7140 USD |
| 2022-10-11 |
4.8623 USD |
192,703.6667 |
5.1370 USD |
4.6140 USD |
4.6760 USD |
4.6950 USD |
| 2022-10-10 |
5.2125 USD |
24,338.2546 |
5.2630 USD |
5.1220 USD |
5.1680 USD |
5.1550 USD |
| 2022-10-09 |
5.2444 USD |
13,429.7284 |
5.1650 USD |
5.1420 USD |
5.1600 USD |
5.2420 USD |
| 2022-10-08 |
5.1645 USD |
19,546.7907 |
5.1760 USD |
5.1090 USD |
5.1500 USD |
5.1590 USD |
| 2022-10-07 |
5.1652 USD |
47,402.8789 |
5.1610 USD |
5.0730 USD |
5.1400 USD |
5.1860 USD |
| 2022-10-06 |
5.2739 USD |
70,252.9922 |
5.2010 USD |
5.1220 USD |
5.1590 USD |
5.1650 USD |
| 2022-10-05 |
5.1807 USD |
51,639.8136 |
5.2600 USD |
5.0730 USD |
5.1170 USD |
5.1850 USD |
| 2022-10-04 |
5.2742 USD |
36,752.0821 |
5.1770 USD |
5.1710 USD |
5.2030 USD |
5.2660 USD |
| 2022-10-03 |
5.0908 USD |
67,750.0235 |
5.0100 USD |
4.9490 USD |
5.0150 USD |
5.1990 USD |
| 2022-10-02 |
5.1455 USD |
60,432.3849 |
5.2410 USD |
4.9760 USD |
5.0620 USD |
5.0230 USD |
| 2022-10-01 |
5.2932 USD |
51,458.6687 |
5.4070 USD |
5.1810 USD |
5.2500 USD |
5.2410 USD |
| 2022-09-30 |
5.4332 USD |
92,798.7489 |
5.4340 USD |
5.3540 USD |
5.3910 USD |
5.3910 USD |
| 2022-09-29 |
5.3765 USD |
103,084.0858 |
5.3750 USD |
5.2790 USD |
5.3520 USD |
5.3900 USD |
| 2022-09-28 |
5.3593 USD |
58,322.5770 |
5.4020 USD |
5.2170 USD |
5.3150 USD |
5.4180 USD |
| 2022-09-27 |
5.6296 USD |
299,395.1221 |
5.5110 USD |
5.2920 USD |
5.3950 USD |
5.4200 USD |
| 2022-09-26 |
5.5849 USD |
93,131.4954 |
5.7210 USD |
5.3630 USD |
5.4730 USD |
5.4520 USD |
| 2022-09-25 |
5.5205 USD |
106,068.4478 |
5.4230 USD |
5.3480 USD |
5.4350 USD |
5.6840 USD |
| 2022-09-24 |
5.5911 USD |
125,465.7622 |
5.6870 USD |
5.3720 USD |
5.4360 USD |
5.3990 USD |
| 2022-09-23 |
5.6862 USD |
206,986.2100 |
5.8950 USD |
5.4420 USD |
5.5410 USD |
5.6910 USD |
| 2022-09-22 |
5.7983 USD |
187,885.8440 |
5.8390 USD |
5.5980 USD |
5.6730 USD |
6.0080 USD |
| 2022-09-21 |
5.8738 USD |
382,343.9833 |
5.7160 USD |
5.4940 USD |
5.6700 USD |
5.8280 USD |
| 2022-09-20 |
5.7309 USD |
248,406.3298 |
5.8670 USD |
5.5570 USD |
5.6600 USD |
5.6940 USD |
| 2022-09-19 |
5.4693 USD |
520,078.8650 |
5.0820 USD |
4.9300 USD |
5.0390 USD |
5.9060 USD |
| 2022-09-18 |
5.4159 USD |
170,491.7503 |
5.6270 USD |
5.0190 USD |
5.1140 USD |
5.1650 USD |
| 2022-09-17 |
5.0881 USD |
189,611.7273 |
4.6630 USD |
4.6630 USD |
4.7390 USD |
5.6370 USD |
| 2022-09-16 |
4.7553 USD |
119,143.3653 |
4.9100 USD |
4.5600 USD |
4.6320 USD |
4.6430 USD |
| 2022-09-15 |
5.0679 USD |
150,640.2829 |
5.0990 USD |
4.8560 USD |
4.9270 USD |
4.8850 USD |
| 2022-09-14 |
5.0604 USD |
133,784.2160 |
5.1430 USD |
4.8290 USD |
4.9700 USD |
5.0810 USD |
| 2022-09-13 |
5.5016 USD |
315,299.1277 |
5.4920 USD |
5.0250 USD |
5.2160 USD |
5.1850 USD |