Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
1.1160 USD |
97,492.3169 |
1.1540 USD |
1.0900 USD |
1.1080 USD |
1.1160 USD |
| 2024-11-18 |
1.1530 USD |
32,166.3702 |
1.0790 USD |
1.0740 USD |
1.0880 USD |
1.1390 USD |
| 2024-11-17 |
1.0760 USD |
36,614.4574 |
1.1570 USD |
1.0650 USD |
1.0810 USD |
1.0690 USD |
| 2024-11-16 |
1.1480 USD |
162,446.6203 |
1.0880 USD |
1.0860 USD |
1.0960 USD |
1.1520 USD |
| 2024-11-15 |
1.0910 USD |
79,892.7364 |
1.0510 USD |
1.0100 USD |
1.0350 USD |
1.0920 USD |
| 2024-11-14 |
1.0490 USD |
165,680.3501 |
1.1430 USD |
1.0690 USD |
1.0920 USD |
1.0780 USD |
| 2024-11-13 |
1.1200 USD |
198,762.5013 |
1.1220 USD |
1.0150 USD |
1.0520 USD |
1.1130 USD |
| 2024-11-12 |
1.1280 USD |
250,484.2545 |
1.1720 USD |
1.0400 USD |
1.0730 USD |
1.1190 USD |
| 2024-11-11 |
1.1450 USD |
47,255.6581 |
1.1170 USD |
1.0780 USD |
1.0940 USD |
1.1520 USD |
| 2024-11-10 |
1.1660 USD |
255,490.4057 |
1.1100 USD |
1.0780 USD |
1.0900 USD |
1.1590 USD |
| 2024-11-09 |
1.1030 USD |
56,649.8561 |
1.0440 USD |
1.0150 USD |
1.0290 USD |
1.0970 USD |
| 2024-11-08 |
1.0440 USD |
67,428.7466 |
1.0550 USD |
0.9990 USD |
1.0160 USD |
1.0200 USD |
| 2024-11-07 |
1.0540 USD |
28,553.0449 |
1.0710 USD |
1.0530 USD |
1.0570 USD |
1.0760 USD |
| 2024-11-06 |
1.0480 USD |
84,948.2733 |
0.9790 USD |
0.9790 USD |
0.9930 USD |
1.0530 USD |
| 2024-11-05 |
0.9830 USD |
71,881.4273 |
0.9030 USD |
0.9030 USD |
0.9160 USD |
0.9660 USD |
| 2024-11-04 |
0.9030 USD |
19,438.6767 |
0.9260 USD |
0.8790 USD |
0.8980 USD |
0.8980 USD |
| 2024-11-03 |
0.9290 USD |
53,185.4609 |
1.0040 USD |
0.8760 USD |
0.9000 USD |
0.9280 USD |
| 2024-11-02 |
0.9890 USD |
37,448.7675 |
1.0160 USD |
0.9680 USD |
0.9800 USD |
0.9910 USD |
| 2024-11-01 |
1.0160 USD |
26,672.2271 |
0.9970 USD |
0.9650 USD |
0.9700 USD |
1.0100 USD |
| 2024-10-31 |
0.9970 USD |
26,954.5022 |
1.0940 USD |
0.9930 USD |
0.9970 USD |
1.0080 USD |
| 2024-10-30 |
1.0720 USD |
59,443.6241 |
1.0860 USD |
1.0720 USD |
1.0720 USD |
1.0720 USD |
| 2024-10-29 |
1.0790 USD |
194,948.4309 |
1.0460 USD |
1.0360 USD |
1.0480 USD |
1.0760 USD |
| 2024-10-28 |
1.0470 USD |
55,058.5231 |
1.1250 USD |
0.9930 USD |
1.0120 USD |
1.0470 USD |
| 2024-10-27 |
1.1580 USD |
66,850.6782 |
1.0650 USD |
1.0120 USD |
1.0160 USD |
1.1250 USD |
| 2024-10-26 |
1.0550 USD |
64,718.4229 |
1.0560 USD |
1.0120 USD |
1.0370 USD |
1.0570 USD |
| 2024-10-25 |
1.0560 USD |
113,206.8885 |
1.1400 USD |
1.0900 USD |
1.1030 USD |
1.1140 USD |
| 2024-10-24 |
1.1430 USD |
80,878.8363 |
1.1290 USD |
1.0830 USD |
1.1290 USD |
1.1290 USD |
| 2024-10-23 |
1.1340 USD |
70,243.1091 |
1.3530 USD |
1.1400 USD |
1.1880 USD |
1.1400 USD |
| 2024-10-22 |
1.3590 USD |
211,774.9467 |
1.5770 USD |
1.2550 USD |
1.2960 USD |
1.3000 USD |
| 2024-10-21 |
1.5600 USD |
325,367.7801 |
1.4860 USD |
1.4020 USD |
1.4860 USD |
1.5810 USD |
| 2024-10-20 |
1.4940 USD |
605,244.3923 |
0.8720 USD |
0.8630 USD |
0.8780 USD |
1.5040 USD |
| 2024-10-19 |
0.8840 USD |
28,324.5629 |
0.7350 USD |
0.7350 USD |
0.7370 USD |
0.9270 USD |
| 2024-10-18 |
0.7350 USD |
8,146.9808 |
0.7070 USD |
0.7070 USD |
0.7070 USD |
0.7360 USD |
| 2024-10-17 |
0.7070 USD |
2,163.2529 |
0.7220 USD |
0.6910 USD |
0.6990 USD |
0.7070 USD |
| 2024-10-16 |
0.7220 USD |
13,326.6600 |
0.7460 USD |
0.7130 USD |
0.7190 USD |
0.7220 USD |
| 2024-10-15 |
0.7400 USD |
9,267.6774 |
0.7760 USD |
0.7370 USD |
0.7370 USD |
0.7370 USD |
| 2024-10-14 |
0.7760 USD |
6,157.1397 |
0.7220 USD |
0.7180 USD |
0.7220 USD |
0.7760 USD |
| 2024-10-13 |
0.7300 USD |
42,199.9725 |
0.7270 USD |
0.6970 USD |
0.7020 USD |
0.7300 USD |
| 2024-10-12 |
0.7270 USD |
3,706.4496 |
0.7240 USD |
0.7110 USD |
0.7110 USD |
0.7270 USD |
| 2024-10-11 |
0.7240 USD |
6,539.0828 |
0.6990 USD |
0.6990 USD |
0.6990 USD |
0.7280 USD |
| 2024-10-10 |
0.6960 USD |
3,155.8039 |
0.6970 USD |
0.6740 USD |
0.6820 USD |
0.6910 USD |
| 2024-10-09 |
0.6970 USD |
18,310.9448 |
0.7210 USD |
0.6960 USD |
0.6970 USD |
0.6970 USD |
| 2024-10-08 |
0.7210 USD |
11,989.6273 |
0.7400 USD |
0.7060 USD |
0.7140 USD |
0.7210 USD |
| 2024-10-07 |
0.7400 USD |
3,617.7136 |
0.7350 USD |
0.7340 USD |
0.7420 USD |
0.7460 USD |
| 2024-10-06 |
0.7300 USD |
7,703.2019 |
0.6990 USD |
0.6980 USD |
0.6980 USD |
0.7210 USD |
| 2024-10-05 |
0.6990 USD |
3,974.7089 |
0.7090 USD |
0.6940 USD |
0.6940 USD |
0.6940 USD |
| 2024-10-04 |
0.7110 USD |
10,567.8264 |
0.6840 USD |
0.6820 USD |
0.6840 USD |
0.7110 USD |
| 2024-10-03 |
0.6690 USD |
33,864.0581 |
0.6920 USD |
0.6570 USD |
0.6710 USD |
0.6690 USD |
| 2024-10-02 |
0.6920 USD |
15,897.4085 |
0.6810 USD |
0.6550 USD |
0.6680 USD |
0.6910 USD |
| 2024-10-01 |
0.6860 USD |
16,803.3811 |
0.7630 USD |
0.6810 USD |
0.6900 USD |
0.6860 USD |