Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
6.1400 USD |
182,356.7215 |
6.3960 USD |
5.9940 USD |
6.1010 USD |
6.1190 USD |
| 2022-06-02 |
6.1863 USD |
211,904.4612 |
6.1000 USD |
5.9770 USD |
6.0720 USD |
6.4130 USD |
| 2022-06-01 |
6.4312 USD |
288,958.1293 |
6.7660 USD |
5.9430 USD |
6.0950 USD |
6.2080 USD |
| 2022-05-31 |
6.9240 USD |
269,353.4881 |
7.2210 USD |
6.5540 USD |
6.7220 USD |
6.7840 USD |
| 2022-05-30 |
6.8848 USD |
277,337.6021 |
6.2270 USD |
6.1520 USD |
6.2270 USD |
7.2120 USD |
| 2022-05-29 |
6.1400 USD |
59,812.8453 |
6.2250 USD |
5.9740 USD |
6.0880 USD |
6.2340 USD |
| 2022-05-28 |
6.2423 USD |
156,786.8850 |
6.0710 USD |
6.0380 USD |
6.1670 USD |
6.2650 USD |
| 2022-05-27 |
6.0931 USD |
325,622.0141 |
6.3710 USD |
5.7970 USD |
6.0500 USD |
6.0580 USD |
| 2022-05-26 |
6.8158 USD |
324,753.9709 |
7.3350 USD |
6.2160 USD |
6.5540 USD |
6.4130 USD |
| 2022-05-25 |
7.4298 USD |
79,697.7456 |
7.4870 USD |
7.2490 USD |
7.3860 USD |
7.3900 USD |
| 2022-05-24 |
7.3998 USD |
179,936.0096 |
7.7380 USD |
7.0060 USD |
7.2110 USD |
7.5210 USD |
| 2022-05-23 |
8.0840 USD |
145,901.8035 |
8.0110 USD |
7.5940 USD |
7.7540 USD |
7.7350 USD |
| 2022-05-22 |
7.9831 USD |
101,324.7408 |
8.0340 USD |
7.7620 USD |
7.8330 USD |
8.0190 USD |
| 2022-05-21 |
7.8955 USD |
83,851.4829 |
7.7430 USD |
7.5660 USD |
7.7240 USD |
8.0430 USD |
| 2022-05-20 |
7.8536 USD |
179,701.7668 |
8.0640 USD |
7.5230 USD |
7.6560 USD |
7.8420 USD |
| 2022-05-19 |
7.8255 USD |
294,568.9532 |
7.9640 USD |
7.4210 USD |
7.6390 USD |
7.9710 USD |
| 2022-05-18 |
8.3737 USD |
275,414.7521 |
8.8300 USD |
7.6010 USD |
7.9620 USD |
8.0190 USD |
| 2022-05-17 |
8.5629 USD |
488,713.2185 |
8.0750 USD |
8.0750 USD |
8.3530 USD |
8.9270 USD |
| 2022-05-16 |
8.1963 USD |
264,262.4579 |
9.1100 USD |
7.8170 USD |
8.0230 USD |
8.0500 USD |
| 2022-05-15 |
8.5381 USD |
238,860.9637 |
8.6440 USD |
8.0640 USD |
8.2760 USD |
9.0380 USD |
| 2022-05-14 |
8.1367 USD |
437,526.3630 |
8.5320 USD |
7.2130 USD |
7.5460 USD |
8.5020 USD |
| 2022-05-13 |
8.7576 USD |
1,026,584.7384 |
7.7890 USD |
7.6630 USD |
8.6120 USD |
8.6520 USD |
| 2022-05-12 |
7.0666 USD |
2,132,636.1402 |
5.7140 USD |
5.1920 USD |
5.9730 USD |
7.8010 USD |
| 2022-05-11 |
6.5789 USD |
1,370,018.6614 |
9.0130 USD |
5.1720 USD |
5.6840 USD |
5.5850 USD |
| 2022-05-10 |
8.8827 USD |
684,796.4632 |
8.0000 USD |
7.7980 USD |
8.6600 USD |
8.7170 USD |
| 2022-05-09 |
9.8538 USD |
433,546.2491 |
11.2260 USD |
8.6750 USD |
9.0640 USD |
8.8680 USD |
| 2022-05-08 |
11.6581 USD |
159,371.8588 |
12.3440 USD |
11.0710 USD |
11.2610 USD |
11.2610 USD |
| 2022-05-07 |
12.5772 USD |
165,862.2990 |
13.2670 USD |
12.1080 USD |
12.4700 USD |
12.4470 USD |
| 2022-05-06 |
13.3150 USD |
187,707.3442 |
13.6950 USD |
12.7210 USD |
13.2630 USD |
13.2630 USD |
| 2022-05-05 |
14.6697 USD |
307,213.1065 |
15.5670 USD |
12.9000 USD |
13.4110 USD |
13.7020 USD |
| 2022-05-04 |
15.7876 USD |
423,503.0308 |
14.1560 USD |
14.0150 USD |
14.2580 USD |
15.5540 USD |
| 2022-05-03 |
14.8622 USD |
144,025.3322 |
15.0700 USD |
13.8800 USD |
14.1590 USD |
13.9920 USD |
| 2022-05-02 |
15.6825 USD |
276,716.2708 |
15.8730 USD |
14.2170 USD |
14.5770 USD |
15.1330 USD |
| 2022-05-01 |
17.4885 USD |
761,167.6585 |
20.0080 USD |
15.5320 USD |
16.1780 USD |
16.0200 USD |
| 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 |