Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
22.2690 USD |
889,760.6736 |
19.1470 USD |
19.1310 USD |
20.0640 USD |
20.4070 USD |
| 2022-04-29 |
21.7539 USD |
1,064,311.8322 |
23.7230 USD |
18.4140 USD |
19.2450 USD |
19.2770 USD |
| 2022-04-28 |
22.8784 USD |
665,088.3958 |
19.4430 USD |
19.1360 USD |
19.4340 USD |
23.5620 USD |
| 2022-04-27 |
19.0636 USD |
236,375.0131 |
18.0840 USD |
17.8590 USD |
18.0960 USD |
19.4450 USD |
| 2022-04-26 |
18.4497 USD |
370,181.2556 |
19.3900 USD |
17.4200 USD |
17.8860 USD |
17.8870 USD |
| 2022-04-25 |
17.5553 USD |
367,454.1254 |
16.8710 USD |
16.1560 USD |
16.5530 USD |
19.2880 USD |
| 2022-04-24 |
16.7887 USD |
186,297.1034 |
16.7140 USD |
15.9310 USD |
16.2510 USD |
16.9000 USD |
| 2022-04-23 |
16.8178 USD |
540,664.5788 |
15.3970 USD |
15.1840 USD |
15.7040 USD |
16.7450 USD |
| 2022-04-22 |
14.4973 USD |
169,183.2661 |
14.3150 USD |
13.7310 USD |
14.0790 USD |
15.1230 USD |
| 2022-04-21 |
15.4424 USD |
246,740.8985 |
16.7150 USD |
14.1020 USD |
14.6890 USD |
14.4520 USD |
| 2022-04-20 |
15.5707 USD |
552,230.2388 |
13.4030 USD |
12.9000 USD |
13.4320 USD |
16.8470 USD |
| 2022-04-19 |
12.8183 USD |
202,466.9709 |
11.8490 USD |
11.6850 USD |
11.8630 USD |
13.4690 USD |
| 2022-04-18 |
11.4197 USD |
88,536.7352 |
11.7190 USD |
10.9170 USD |
11.1380 USD |
11.7820 USD |
| 2022-04-17 |
11.8129 USD |
46,051.1510 |
11.6720 USD |
11.4680 USD |
11.5650 USD |
11.6850 USD |
| 2022-04-16 |
11.6902 USD |
82,830.2761 |
12.2300 USD |
11.2860 USD |
11.5160 USD |
11.7330 USD |
| 2022-04-15 |
12.2553 USD |
63,013.5574 |
12.2900 USD |
12.0030 USD |
12.1490 USD |
12.1940 USD |
| 2022-04-14 |
12.7731 USD |
194,219.1879 |
13.2480 USD |
11.9300 USD |
12.0890 USD |
12.1480 USD |
| 2022-04-13 |
12.5134 USD |
136,480.1656 |
11.5940 USD |
11.4680 USD |
11.7020 USD |
13.2370 USD |
| 2022-04-12 |
11.5062 USD |
181,439.4676 |
10.9430 USD |
10.7100 USD |
10.8720 USD |
11.4660 USD |
| 2022-04-11 |
11.2936 USD |
230,791.3569 |
12.0770 USD |
10.6760 USD |
10.8680 USD |
10.8700 USD |
| 2022-04-10 |
11.7670 USD |
147,360.3695 |
10.9800 USD |
10.8360 USD |
10.9240 USD |
12.3700 USD |
| 2022-04-09 |
10.8051 USD |
79,469.6927 |
10.7950 USD |
10.6070 USD |
10.8130 USD |
10.9250 USD |
| 2022-04-08 |
11.2577 USD |
172,077.3639 |
11.1780 USD |
10.6760 USD |
10.8030 USD |
10.7270 USD |
| 2022-04-07 |
11.0132 USD |
203,375.9634 |
10.6350 USD |
10.6290 USD |
10.9530 USD |
11.2050 USD |
| 2022-04-06 |
11.1340 USD |
224,714.1995 |
11.6400 USD |
10.5340 USD |
10.8030 USD |
10.6440 USD |
| 2022-04-05 |
12.2101 USD |
157,121.4581 |
11.9530 USD |
11.5240 USD |
11.8370 USD |
11.6630 USD |
| 2022-04-04 |
11.8271 USD |
143,928.6149 |
12.3750 USD |
11.1730 USD |
11.4820 USD |
11.9530 USD |
| 2022-04-03 |
12.4995 USD |
149,747.7957 |
12.4240 USD |
11.8980 USD |
12.1850 USD |
12.2720 USD |
| 2022-04-02 |
13.0111 USD |
98,125.1882 |
12.8290 USD |
12.4430 USD |
12.6300 USD |
12.5400 USD |
| 2022-04-01 |
12.8438 USD |
106,007.3325 |
12.7170 USD |
12.2530 USD |
12.6330 USD |
12.7830 USD |
| 2022-03-31 |
13.4223 USD |
131,780.5758 |
14.2180 USD |
12.5510 USD |
12.8800 USD |
12.8680 USD |
| 2022-03-30 |
13.7522 USD |
132,490.5025 |
13.6000 USD |
13.0570 USD |
13.3980 USD |
14.0100 USD |
| 2022-03-29 |
14.0273 USD |
184,146.1909 |
14.0300 USD |
13.3500 USD |
13.6650 USD |
13.7010 USD |
| 2022-03-28 |
14.9353 USD |
288,377.5783 |
14.2800 USD |
13.7650 USD |
14.6100 USD |
14.0080 USD |
| 2022-03-27 |
13.9036 USD |
98,826.9411 |
13.8480 USD |
13.3100 USD |
13.5470 USD |
14.1820 USD |
| 2022-03-26 |
13.4658 USD |
187,621.0221 |
12.4050 USD |
12.3860 USD |
12.6990 USD |
13.8520 USD |
| 2022-03-25 |
12.9244 USD |
165,351.9427 |
12.9290 USD |
12.2450 USD |
12.4730 USD |
12.4030 USD |
| 2022-03-24 |
13.6057 USD |
210,529.0762 |
13.3470 USD |
13.0660 USD |
13.3930 USD |
13.1210 USD |
| 2022-03-23 |
12.6359 USD |
282,691.1343 |
12.1850 USD |
11.5190 USD |
11.8480 USD |
13.1940 USD |
| 2022-03-22 |
11.4280 USD |
372,577.3884 |
10.5700 USD |
10.2340 USD |
10.6220 USD |
12.2970 USD |
| 2022-03-21 |
10.1728 USD |
385,436.9320 |
9.5960 USD |
9.5760 USD |
9.9440 USD |
10.5100 USD |
| 2022-03-20 |
10.8092 USD |
322,616.6458 |
11.7360 USD |
9.5110 USD |
9.9150 USD |
9.5960 USD |
| 2022-03-19 |
13.3524 USD |
386,986.2223 |
13.1000 USD |
11.5230 USD |
12.2840 USD |
11.8220 USD |
| 2022-03-18 |
13.0529 USD |
1,333,064.0682 |
8.6000 USD |
8.5910 USD |
10.0940 USD |
13.4530 USD |
| 2022-03-17 |
8.2398 USD |
909,954.5809 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.6430 USD |
| 2022-03-16 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-03-15 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-03-14 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-03-13 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-03-12 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |