Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.7740 USD |
1,405.8712 |
0.8380 USD |
0.7790 USD |
0.7800 USD |
0.7800 USD |
| 2024-09-29 |
0.8320 USD |
2,009.4111 |
0.8250 USD |
0.7960 USD |
0.8070 USD |
0.8320 USD |
| 2024-09-28 |
0.8150 USD |
24,070.1441 |
0.8470 USD |
0.7960 USD |
0.8120 USD |
0.8050 USD |
| 2024-09-27 |
0.8550 USD |
46,192.7005 |
0.8350 USD |
0.8220 USD |
0.8350 USD |
0.8500 USD |
| 2024-09-26 |
0.8300 USD |
77,124.6528 |
0.8290 USD |
0.8170 USD |
0.8250 USD |
0.8300 USD |
| 2024-09-25 |
0.8270 USD |
1,378.3225 |
0.8200 USD |
0.8200 USD |
0.8230 USD |
0.8270 USD |
| 2024-09-24 |
0.8200 USD |
42,248.1785 |
0.8070 USD |
0.7930 USD |
0.7930 USD |
0.8200 USD |
| 2024-09-23 |
0.8000 USD |
3,668.6334 |
0.7790 USD |
0.7600 USD |
0.7810 USD |
0.8000 USD |
| 2024-09-22 |
0.7920 USD |
3,292.9758 |
0.8150 USD |
0.7740 USD |
0.7740 USD |
0.7810 USD |
| 2024-09-21 |
0.8050 USD |
11,656.5664 |
0.8060 USD |
0.7840 USD |
0.7910 USD |
0.8050 USD |
| 2024-09-20 |
0.8060 USD |
6,512.3824 |
0.7960 USD |
0.7780 USD |
0.7870 USD |
0.8050 USD |
| 2024-09-19 |
0.8000 USD |
28,087.6950 |
0.7840 USD |
0.7720 USD |
0.7720 USD |
0.7970 USD |
| 2024-09-18 |
0.7820 USD |
16,665.0147 |
0.7410 USD |
0.7250 USD |
0.7360 USD |
0.7710 USD |
| 2024-09-17 |
0.7410 USD |
20,544.9448 |
0.7200 USD |
0.7120 USD |
0.7180 USD |
0.7440 USD |
| 2024-09-16 |
0.7200 USD |
9,369.6547 |
0.7260 USD |
0.7050 USD |
0.7090 USD |
0.7140 USD |
| 2024-09-15 |
0.7150 USD |
39,838.8874 |
0.7330 USD |
0.7280 USD |
0.7290 USD |
0.7290 USD |
| 2024-09-14 |
0.7400 USD |
15,053.3575 |
0.7510 USD |
0.7380 USD |
0.7390 USD |
0.7400 USD |
| 2024-09-13 |
0.7510 USD |
16,520.9422 |
0.7520 USD |
0.7230 USD |
0.7250 USD |
0.7510 USD |
| 2024-09-12 |
0.7460 USD |
11,787.3892 |
0.7550 USD |
0.7410 USD |
0.7410 USD |
0.7490 USD |
| 2024-09-11 |
0.7550 USD |
21,389.8899 |
0.8300 USD |
0.7540 USD |
0.7540 USD |
0.7560 USD |
| 2024-09-10 |
0.8300 USD |
33,545.3367 |
0.8610 USD |
0.8090 USD |
0.8190 USD |
0.8280 USD |
| 2024-09-09 |
0.8740 USD |
15,007.8629 |
0.7440 USD |
0.7270 USD |
0.7270 USD |
0.8910 USD |
| 2024-09-08 |
0.7360 USD |
31,328.9690 |
0.7330 USD |
0.7160 USD |
0.7160 USD |
0.7360 USD |
| 2024-09-07 |
0.7260 USD |
22,338.1426 |
0.6400 USD |
0.6350 USD |
0.6350 USD |
0.7340 USD |
| 2024-09-06 |
0.6380 USD |
4,532.9228 |
0.6500 USD |
0.6140 USD |
0.6280 USD |
0.6310 USD |
| 2024-09-05 |
0.6530 USD |
18,270.1382 |
0.6080 USD |
0.6050 USD |
0.6100 USD |
0.6480 USD |
| 2024-09-04 |
0.6070 USD |
11,504.7437 |
0.5900 USD |
0.5680 USD |
0.5870 USD |
0.6080 USD |
| 2024-09-03 |
0.5920 USD |
9,625.5281 |
0.6040 USD |
0.5900 USD |
0.5940 USD |
0.5910 USD |
| 2024-09-02 |
0.6040 USD |
9,923.1015 |
0.5750 USD |
0.5700 USD |
0.5700 USD |
0.6030 USD |
| 2024-09-01 |
0.5750 USD |
2,410.4778 |
0.6090 USD |
0.5830 USD |
0.5930 USD |
0.5870 USD |
| 2024-08-31 |
0.6090 USD |
12,059.1036 |
0.6340 USD |
0.6050 USD |
0.6070 USD |
0.6090 USD |
| 2024-08-30 |
0.6340 USD |
12,348.1266 |
0.6270 USD |
0.6040 USD |
0.6190 USD |
0.6340 USD |
| 2024-08-29 |
0.6220 USD |
6,445.7690 |
0.6440 USD |
0.6150 USD |
0.6220 USD |
0.6180 USD |
| 2024-08-28 |
0.6370 USD |
26,090.7933 |
0.6660 USD |
0.6340 USD |
0.6450 USD |
0.6340 USD |
| 2024-08-27 |
0.6560 USD |
1,220.8304 |
0.6890 USD |
0.6580 USD |
0.6880 USD |
0.6670 USD |
| 2024-08-26 |
0.6910 USD |
4,557.0324 |
0.7300 USD |
0.6850 USD |
0.6900 USD |
0.6900 USD |
| 2024-08-25 |
0.7380 USD |
6,500.1823 |
0.7550 USD |
0.7160 USD |
0.7270 USD |
0.7440 USD |
| 2024-08-24 |
0.7560 USD |
14,870.7878 |
0.7090 USD |
0.7040 USD |
0.7050 USD |
0.7560 USD |
| 2024-08-23 |
0.7090 USD |
6,394.5963 |
0.6350 USD |
0.6350 USD |
0.6400 USD |
0.7090 USD |
| 2024-08-22 |
0.6350 USD |
18,089.7153 |
0.6320 USD |
0.6290 USD |
0.6300 USD |
0.6350 USD |
| 2024-08-21 |
0.6350 USD |
19,854.8172 |
0.6020 USD |
0.6020 USD |
0.6020 USD |
0.6350 USD |
| 2024-08-20 |
0.6020 USD |
4,458.7040 |
0.5950 USD |
0.5810 USD |
0.5890 USD |
0.6020 USD |
| 2024-08-19 |
0.5950 USD |
20,420.3830 |
0.5840 USD |
0.5810 USD |
0.5840 USD |
0.5930 USD |
| 2024-08-18 |
0.5840 USD |
1,500.3970 |
0.5830 USD |
0.5780 USD |
0.5780 USD |
0.5910 USD |
| 2024-08-17 |
0.5830 USD |
19,153.3244 |
0.5610 USD |
0.5560 USD |
0.5590 USD |
0.5800 USD |
| 2024-08-16 |
0.5640 USD |
5,838.8469 |
0.5740 USD |
0.5480 USD |
0.5590 USD |
0.5640 USD |
| 2024-08-15 |
0.5720 USD |
31,677.7747 |
0.5900 USD |
0.5640 USD |
0.5680 USD |
0.5690 USD |
| 2024-08-14 |
0.5890 USD |
25,666.3156 |
0.6050 USD |
0.5780 USD |
0.5870 USD |
0.5870 USD |
| 2024-08-13 |
0.6050 USD |
2,204.4031 |
0.6160 USD |
0.5960 USD |
0.5980 USD |
0.6070 USD |
| 2024-08-12 |
0.6070 USD |
6,273.4377 |
0.5780 USD |
0.5730 USD |
0.5800 USD |
0.6070 USD |