Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
6.6343 USD |
108,040.0349 |
6.6320 USD |
6.4270 USD |
6.4970 USD |
6.4480 USD |
| 2022-07-23 |
6.4914 USD |
208,522.2074 |
6.1880 USD |
6.1310 USD |
6.2770 USD |
6.7290 USD |
| 2022-07-22 |
6.6367 USD |
222,468.3617 |
6.4350 USD |
6.1820 USD |
6.2950 USD |
6.1870 USD |
| 2022-07-21 |
6.0366 USD |
219,534.3971 |
5.8750 USD |
5.6420 USD |
5.7510 USD |
6.4350 USD |
| 2022-07-20 |
6.1322 USD |
295,457.9730 |
6.0720 USD |
5.8120 USD |
5.9430 USD |
5.8920 USD |
| 2022-07-19 |
6.0696 USD |
483,726.9482 |
5.9930 USD |
5.6270 USD |
5.7590 USD |
6.1550 USD |
| 2022-07-18 |
5.6785 USD |
570,807.6977 |
4.9710 USD |
4.9710 USD |
5.1180 USD |
5.9820 USD |
| 2022-07-17 |
4.9362 USD |
327,309.5954 |
4.7640 USD |
4.6410 USD |
4.7200 USD |
5.0670 USD |
| 2022-07-16 |
4.6790 USD |
135,457.2903 |
4.5970 USD |
4.4520 USD |
4.4920 USD |
4.7450 USD |
| 2022-07-15 |
4.6809 USD |
98,658.2560 |
4.6810 USD |
4.5300 USD |
4.6110 USD |
4.6770 USD |
| 2022-07-14 |
4.5519 USD |
204,740.7595 |
4.5930 USD |
4.3330 USD |
4.4040 USD |
4.6490 USD |
| 2022-07-13 |
4.4163 USD |
370,561.7310 |
4.2340 USD |
4.1890 USD |
4.3080 USD |
4.5620 USD |
| 2022-07-12 |
4.2934 USD |
101,977.7646 |
4.3360 USD |
4.1800 USD |
4.2350 USD |
4.2390 USD |
| 2022-07-11 |
4.5056 USD |
136,021.8877 |
4.7820 USD |
4.2820 USD |
4.3630 USD |
4.3470 USD |
| 2022-07-10 |
4.8597 USD |
36,248.2836 |
5.0010 USD |
4.7070 USD |
4.7800 USD |
4.7760 USD |
| 2022-07-09 |
5.0087 USD |
42,136.0834 |
4.9270 USD |
4.9270 USD |
4.9960 USD |
5.0020 USD |
| 2022-07-08 |
5.0527 USD |
126,254.9566 |
5.1090 USD |
4.9090 USD |
4.9760 USD |
5.0350 USD |
| 2022-07-07 |
5.1198 USD |
235,158.8178 |
5.0120 USD |
4.8840 USD |
4.9590 USD |
5.1100 USD |
| 2022-07-06 |
4.9613 USD |
239,101.3488 |
4.9090 USD |
4.7580 USD |
4.8650 USD |
5.0840 USD |
| 2022-07-05 |
4.9058 USD |
185,921.9175 |
4.9220 USD |
4.6130 USD |
4.7030 USD |
4.9670 USD |
| 2022-07-04 |
4.6115 USD |
95,135.2749 |
4.5640 USD |
4.4060 USD |
4.4400 USD |
4.9060 USD |
| 2022-07-03 |
4.5729 USD |
104,319.0418 |
4.5040 USD |
4.4700 USD |
4.5310 USD |
4.5870 USD |
| 2022-07-02 |
4.4798 USD |
109,809.9775 |
4.5210 USD |
4.3550 USD |
4.4190 USD |
4.5090 USD |
| 2022-07-01 |
4.5596 USD |
165,889.9293 |
4.6250 USD |
4.3500 USD |
4.4290 USD |
4.4900 USD |
| 2022-06-30 |
4.3963 USD |
171,068.6169 |
4.6910 USD |
4.2100 USD |
4.3070 USD |
4.4700 USD |
| 2022-06-29 |
4.7938 USD |
404,814.9881 |
4.8890 USD |
4.6040 USD |
4.7280 USD |
4.6910 USD |
| 2022-06-28 |
5.1985 USD |
499,343.1874 |
5.1100 USD |
4.7920 USD |
4.9000 USD |
4.8890 USD |
| 2022-06-27 |
4.9783 USD |
328,656.8783 |
4.6930 USD |
4.6560 USD |
4.7890 USD |
5.1910 USD |
| 2022-06-26 |
5.0185 USD |
503,486.0742 |
4.5660 USD |
4.5110 USD |
4.8240 USD |
4.7480 USD |
| 2022-06-25 |
4.4418 USD |
199,927.5445 |
4.4840 USD |
4.2850 USD |
4.3340 USD |
4.5430 USD |
| 2022-06-24 |
4.4846 USD |
309,787.9322 |
4.3890 USD |
4.3500 USD |
4.4210 USD |
4.5210 USD |
| 2022-06-23 |
4.2757 USD |
268,127.7681 |
3.9720 USD |
3.9600 USD |
4.1800 USD |
4.3940 USD |
| 2022-06-22 |
4.1696 USD |
280,191.8783 |
4.3950 USD |
4.0030 USD |
4.1060 USD |
4.1420 USD |
| 2022-06-21 |
4.5888 USD |
551,058.4423 |
4.4840 USD |
4.3150 USD |
4.3760 USD |
4.4470 USD |
| 2022-06-20 |
4.3651 USD |
651,212.0424 |
4.1250 USD |
3.8500 USD |
4.0000 USD |
4.3850 USD |
| 2022-06-19 |
3.9249 USD |
714,685.4474 |
3.6160 USD |
3.4060 USD |
3.4830 USD |
4.0410 USD |
| 2022-06-18 |
3.4765 USD |
457,521.0593 |
3.7400 USD |
3.1150 USD |
3.2700 USD |
3.6160 USD |
| 2022-06-17 |
3.5860 USD |
480,428.0791 |
3.3720 USD |
3.3430 USD |
3.4600 USD |
3.7490 USD |
| 2022-06-16 |
3.7334 USD |
536,401.3241 |
4.1630 USD |
3.3420 USD |
3.3750 USD |
3.3420 USD |
| 2022-06-15 |
3.5168 USD |
564,124.2401 |
3.6070 USD |
3.0640 USD |
3.1670 USD |
4.1530 USD |
| 2022-06-14 |
3.5872 USD |
389,320.3356 |
3.4870 USD |
3.2490 USD |
3.4460 USD |
3.5050 USD |
| 2022-06-13 |
3.6022 USD |
813,801.7312 |
3.8880 USD |
3.2080 USD |
3.4530 USD |
3.3650 USD |
| 2022-06-12 |
4.3019 USD |
307,884.2463 |
4.7320 USD |
3.9670 USD |
4.0740 USD |
3.9950 USD |
| 2022-06-11 |
4.9285 USD |
293,801.4765 |
5.1700 USD |
4.6750 USD |
4.7880 USD |
4.6920 USD |
| 2022-06-10 |
5.3978 USD |
164,773.9183 |
5.7230 USD |
5.1510 USD |
5.2170 USD |
5.2270 USD |
| 2022-06-09 |
5.7743 USD |
57,468.8287 |
5.7080 USD |
5.6470 USD |
5.7290 USD |
5.7230 USD |
| 2022-06-08 |
5.9183 USD |
151,358.2747 |
6.0330 USD |
5.6700 USD |
5.7980 USD |
5.7620 USD |
| 2022-06-07 |
6.0457 USD |
240,257.6016 |
6.3980 USD |
5.8440 USD |
5.9680 USD |
6.0610 USD |
| 2022-06-06 |
6.2793 USD |
130,443.6380 |
6.0910 USD |
6.0880 USD |
6.2140 USD |
6.3560 USD |
| 2022-06-05 |
6.1215 USD |
25,468.5867 |
6.1840 USD |
6.0410 USD |
6.0950 USD |
6.1080 USD |