Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
5.4855 USD |
102,051.2910 |
5.6840 USD |
5.2300 USD |
5.3590 USD |
5.4930 USD |
| 2022-09-11 |
5.3932 USD |
192,713.5751 |
5.0650 USD |
4.9610 USD |
5.0980 USD |
5.6650 USD |
| 2022-09-10 |
5.0244 USD |
61,807.9202 |
5.0580 USD |
4.9210 USD |
5.0140 USD |
5.0890 USD |
| 2022-09-09 |
5.0315 USD |
166,177.5135 |
4.5020 USD |
4.4990 USD |
4.5230 USD |
5.0460 USD |
| 2022-09-08 |
4.4583 USD |
89,289.2919 |
4.4280 USD |
4.3550 USD |
4.4370 USD |
4.5020 USD |
| 2022-09-07 |
4.3166 USD |
72,707.6264 |
4.3050 USD |
4.1720 USD |
4.2510 USD |
4.4710 USD |
| 2022-09-06 |
4.5175 USD |
93,587.8702 |
4.7440 USD |
4.2870 USD |
4.3600 USD |
4.3190 USD |
| 2022-09-05 |
4.7224 USD |
35,117.4219 |
4.7980 USD |
4.6340 USD |
4.6900 USD |
4.7690 USD |
| 2022-09-04 |
4.7590 USD |
19,058.7341 |
4.7550 USD |
4.7100 USD |
4.7520 USD |
4.7910 USD |
| 2022-09-03 |
4.7278 USD |
27,373.7596 |
4.7000 USD |
4.6710 USD |
4.7090 USD |
4.7220 USD |
| 2022-09-02 |
4.7617 USD |
45,980.3951 |
4.7660 USD |
4.6410 USD |
4.6970 USD |
4.6890 USD |
| 2022-09-01 |
4.6936 USD |
48,563.8845 |
4.7610 USD |
4.5930 USD |
4.6680 USD |
4.7660 USD |
| 2022-08-31 |
4.8635 USD |
47,959.3901 |
4.8050 USD |
4.7290 USD |
4.8000 USD |
4.7300 USD |
| 2022-08-30 |
4.8630 USD |
78,775.7854 |
4.9920 USD |
4.6780 USD |
4.7150 USD |
4.8290 USD |
| 2022-08-29 |
4.7821 USD |
84,867.0000 |
4.6440 USD |
4.5950 USD |
4.6800 USD |
5.0040 USD |
| 2022-08-28 |
4.8506 USD |
62,035.5744 |
4.7640 USD |
4.6760 USD |
4.7260 USD |
4.7000 USD |
| 2022-08-27 |
4.7574 USD |
51,784.4928 |
4.7800 USD |
4.6630 USD |
4.7280 USD |
4.7730 USD |
| 2022-08-26 |
5.0534 USD |
102,129.5753 |
5.3860 USD |
4.7250 USD |
4.9410 USD |
4.7460 USD |
| 2022-08-25 |
5.3249 USD |
73,934.1902 |
5.3140 USD |
5.1790 USD |
5.2500 USD |
5.3170 USD |
| 2022-08-24 |
5.3636 USD |
98,305.4242 |
5.2460 USD |
5.0650 USD |
5.1190 USD |
5.3650 USD |
| 2022-08-23 |
5.2052 USD |
46,003.0122 |
5.2060 USD |
5.0100 USD |
5.0950 USD |
5.2540 USD |
| 2022-08-22 |
5.0675 USD |
53,995.9419 |
5.1960 USD |
4.9000 USD |
4.9970 USD |
5.1940 USD |
| 2022-08-21 |
5.1092 USD |
80,825.1427 |
5.0390 USD |
4.8630 USD |
4.9880 USD |
5.2530 USD |
| 2022-08-20 |
5.1566 USD |
116,981.0648 |
5.1120 USD |
4.8490 USD |
4.9970 USD |
5.0300 USD |
| 2022-08-19 |
5.4962 USD |
350,612.9738 |
5.7700 USD |
5.0700 USD |
5.1800 USD |
5.1800 USD |
| 2022-08-18 |
6.0303 USD |
157,238.0860 |
6.1070 USD |
5.5580 USD |
6.1430 USD |
5.8140 USD |
| 2022-08-17 |
6.2242 USD |
88,211.8261 |
6.2090 USD |
5.9490 USD |
6.0280 USD |
6.0940 USD |
| 2022-08-16 |
6.2511 USD |
64,554.5681 |
6.2230 USD |
6.1110 USD |
6.1850 USD |
6.1720 USD |
| 2022-08-15 |
6.4416 USD |
89,118.6384 |
6.3680 USD |
6.0710 USD |
6.2220 USD |
6.0950 USD |
| 2022-08-14 |
6.6426 USD |
67,994.4685 |
6.6570 USD |
6.3410 USD |
6.4330 USD |
6.3660 USD |
| 2022-08-13 |
6.9522 USD |
34,285.2512 |
7.0380 USD |
6.5890 USD |
6.8470 USD |
6.6260 USD |
| 2022-08-12 |
6.9155 USD |
37,460.4535 |
6.9240 USD |
6.7420 USD |
6.8390 USD |
7.0250 USD |
| 2022-08-11 |
7.0458 USD |
128,487.3547 |
7.1140 USD |
6.8050 USD |
6.8990 USD |
6.8860 USD |
| 2022-08-10 |
6.9922 USD |
97,626.9827 |
7.0280 USD |
6.6610 USD |
6.7290 USD |
7.0720 USD |
| 2022-08-09 |
7.1464 USD |
55,158.6036 |
7.3290 USD |
6.8100 USD |
6.9670 USD |
7.0160 USD |
| 2022-08-08 |
7.3956 USD |
52,866.4002 |
7.2070 USD |
7.1820 USD |
7.2210 USD |
7.2920 USD |
| 2022-08-07 |
7.2687 USD |
32,885.6939 |
7.2640 USD |
7.1110 USD |
7.2010 USD |
7.2040 USD |
| 2022-08-06 |
7.4448 USD |
47,064.4328 |
7.5700 USD |
7.2850 USD |
7.3610 USD |
7.2930 USD |
| 2022-08-05 |
7.5021 USD |
119,517.5332 |
7.4340 USD |
7.3370 USD |
7.4010 USD |
7.5600 USD |
| 2022-08-04 |
7.4211 USD |
189,528.2892 |
7.1700 USD |
7.1250 USD |
7.2550 USD |
7.4360 USD |
| 2022-08-03 |
7.1315 USD |
218,432.7219 |
6.6400 USD |
6.5640 USD |
6.7830 USD |
7.1150 USD |
| 2022-08-02 |
6.6605 USD |
208,682.5571 |
6.6740 USD |
6.2180 USD |
6.2960 USD |
6.7120 USD |
| 2022-08-01 |
6.8853 USD |
216,963.5256 |
6.7270 USD |
6.4700 USD |
6.6000 USD |
6.6520 USD |
| 2022-07-31 |
6.9899 USD |
80,040.0419 |
6.6880 USD |
6.6070 USD |
6.7520 USD |
6.7160 USD |
| 2022-07-30 |
6.8584 USD |
75,429.0948 |
6.6700 USD |
6.5940 USD |
6.6750 USD |
6.6220 USD |
| 2022-07-29 |
6.8545 USD |
112,995.6877 |
6.9250 USD |
6.5230 USD |
6.6980 USD |
6.8430 USD |
| 2022-07-28 |
6.7940 USD |
224,741.8669 |
6.8260 USD |
6.3310 USD |
6.5660 USD |
6.9320 USD |
| 2022-07-27 |
6.0769 USD |
167,309.5195 |
5.7670 USD |
5.6350 USD |
5.7200 USD |
6.7220 USD |
| 2022-07-26 |
5.8136 USD |
128,713.4876 |
6.0000 USD |
5.4320 USD |
5.5450 USD |
5.6590 USD |
| 2022-07-25 |
6.3139 USD |
198,716.7215 |
6.4420 USD |
6.0380 USD |
6.1880 USD |
6.1270 USD |