Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.6070 USD |
6,273.4377 |
0.5780 USD |
0.5730 USD |
0.5800 USD |
0.6070 USD |
| 2024-08-11 |
0.5780 USD |
7,852.7420 |
0.6200 USD |
0.5730 USD |
0.5780 USD |
0.5780 USD |
| 2024-08-10 |
0.6200 USD |
10,669.5136 |
0.6100 USD |
0.6030 USD |
0.6080 USD |
0.6220 USD |
| 2024-08-09 |
0.6100 USD |
4,947.0555 |
0.6170 USD |
0.5960 USD |
0.6040 USD |
0.6140 USD |
| 2024-08-08 |
0.6170 USD |
5,388.2451 |
0.5570 USD |
0.5510 USD |
0.5630 USD |
0.6190 USD |
| 2024-08-07 |
0.5610 USD |
2,404.8114 |
0.5750 USD |
0.5520 USD |
0.5570 USD |
0.5610 USD |
| 2024-08-06 |
0.5750 USD |
18,255.4605 |
0.5490 USD |
0.5490 USD |
0.5640 USD |
0.5800 USD |
| 2024-08-05 |
0.5490 USD |
48,168.9615 |
0.6060 USD |
0.4770 USD |
0.5020 USD |
0.5520 USD |
| 2024-08-04 |
0.6150 USD |
22,565.9200 |
0.6310 USD |
0.5880 USD |
0.6010 USD |
0.6150 USD |
| 2024-08-03 |
0.6290 USD |
6,496.1764 |
0.6670 USD |
0.6150 USD |
0.6180 USD |
0.6290 USD |
| 2024-08-02 |
0.6670 USD |
7,357.4183 |
0.7170 USD |
0.6590 USD |
0.6650 USD |
0.6670 USD |
| 2024-08-01 |
0.7220 USD |
12,996.4383 |
0.7530 USD |
0.6720 USD |
0.6870 USD |
0.7070 USD |
| 2024-07-31 |
0.7530 USD |
3,933.8386 |
0.7720 USD |
0.7450 USD |
0.7530 USD |
0.7530 USD |
| 2024-07-30 |
0.7720 USD |
1,488.3968 |
0.7750 USD |
0.7680 USD |
0.7710 USD |
0.7710 USD |
| 2024-07-29 |
0.7790 USD |
1,383.5359 |
0.7640 USD |
0.7640 USD |
0.7720 USD |
0.7830 USD |
| 2024-07-28 |
0.7670 USD |
12,821.0568 |
0.8010 USD |
0.7670 USD |
0.7680 USD |
0.7670 USD |
| 2024-07-27 |
0.8010 USD |
2,385.7444 |
0.7910 USD |
0.7800 USD |
0.7820 USD |
0.8010 USD |
| 2024-07-26 |
0.7910 USD |
1,079.4637 |
0.7470 USD |
0.7470 USD |
0.7470 USD |
0.7920 USD |
| 2024-07-25 |
0.7470 USD |
5,289.9883 |
0.7740 USD |
0.7170 USD |
0.7310 USD |
0.7490 USD |
| 2024-07-24 |
0.7760 USD |
1,759.5190 |
0.7950 USD |
0.7800 USD |
0.7860 USD |
0.7860 USD |
| 2024-07-23 |
0.7860 USD |
24,223.0240 |
0.8100 USD |
0.7800 USD |
0.7860 USD |
0.7940 USD |
| 2024-07-22 |
0.8100 USD |
5,659.7759 |
0.8610 USD |
0.8160 USD |
0.8270 USD |
0.8160 USD |
| 2024-07-21 |
0.8650 USD |
4,276.2449 |
0.8400 USD |
0.8100 USD |
0.8310 USD |
0.8650 USD |
| 2024-07-20 |
0.8400 USD |
11,797.4228 |
0.8270 USD |
0.8200 USD |
0.8220 USD |
0.8400 USD |
| 2024-07-19 |
0.8270 USD |
6,449.9507 |
0.8070 USD |
0.7920 USD |
0.8010 USD |
0.8370 USD |
| 2024-07-18 |
0.8070 USD |
4,889.1786 |
0.8160 USD |
0.7850 USD |
0.7880 USD |
0.8070 USD |
| 2024-07-17 |
0.8270 USD |
2,190.4288 |
0.8110 USD |
0.8110 USD |
0.8190 USD |
0.8270 USD |
| 2024-07-16 |
0.8110 USD |
3,183.9863 |
0.8090 USD |
0.7710 USD |
0.7800 USD |
0.8110 USD |
| 2024-07-15 |
0.8010 USD |
4,710.2282 |
0.7620 USD |
0.7510 USD |
0.7550 USD |
0.8010 USD |
| 2024-07-14 |
0.7590 USD |
1,475.5324 |
0.7470 USD |
0.7280 USD |
0.7300 USD |
0.7590 USD |
| 2024-07-13 |
0.7470 USD |
2,000.7571 |
0.7220 USD |
0.7220 USD |
0.7220 USD |
0.7420 USD |
| 2024-07-12 |
0.7220 USD |
12,065.3536 |
0.7120 USD |
0.7070 USD |
0.7120 USD |
0.7220 USD |
| 2024-07-11 |
0.7190 USD |
5,918.0672 |
0.7250 USD |
0.7170 USD |
0.7220 USD |
0.7170 USD |
| 2024-07-10 |
0.7270 USD |
1,939.5442 |
0.7250 USD |
0.7170 USD |
0.7210 USD |
0.7210 USD |
| 2024-07-09 |
0.7250 USD |
5,517.7444 |
0.7220 USD |
0.7060 USD |
0.7140 USD |
0.7250 USD |
| 2024-07-08 |
0.7220 USD |
7,045.8913 |
0.6960 USD |
0.6660 USD |
0.6770 USD |
0.7220 USD |
| 2024-07-07 |
0.7060 USD |
10,632.5418 |
0.7620 USD |
0.7060 USD |
0.7170 USD |
0.7060 USD |
| 2024-07-06 |
0.7620 USD |
7,713.7776 |
0.7120 USD |
0.7080 USD |
0.7150 USD |
0.7620 USD |
| 2024-07-05 |
0.7120 USD |
65,397.2522 |
0.7760 USD |
0.6670 USD |
0.6670 USD |
0.7120 USD |
| 2024-07-04 |
0.8000 USD |
14,229.6936 |
0.8900 USD |
0.8000 USD |
0.8060 USD |
0.8000 USD |
| 2024-07-03 |
0.8910 USD |
3,553.7074 |
0.9310 USD |
0.8810 USD |
0.8850 USD |
0.8930 USD |
| 2024-07-02 |
0.9310 USD |
3,031.7758 |
0.9160 USD |
0.8990 USD |
0.9150 USD |
0.9310 USD |
| 2024-07-01 |
0.9190 USD |
2,124.2544 |
0.9830 USD |
0.9400 USD |
0.9400 USD |
0.9420 USD |
| 2024-06-30 |
0.9860 USD |
12,674.2059 |
0.9910 USD |
0.9380 USD |
0.9400 USD |
0.9900 USD |
| 2024-06-29 |
0.9910 USD |
11,450.1272 |
0.9670 USD |
0.9430 USD |
0.9460 USD |
0.9910 USD |
| 2024-06-28 |
0.9670 USD |
8,707.1845 |
0.9720 USD |
0.9620 USD |
0.9670 USD |
0.9670 USD |
| 2024-06-27 |
0.9720 USD |
13,469.8900 |
0.9720 USD |
0.9540 USD |
0.9540 USD |
0.9740 USD |
| 2024-06-26 |
0.9720 USD |
15,699.5020 |
0.9790 USD |
0.9500 USD |
0.9560 USD |
0.9710 USD |
| 2024-06-25 |
0.9790 USD |
4,091.7853 |
0.9500 USD |
0.9500 USD |
0.9580 USD |
0.9770 USD |
| 2024-06-24 |
0.9500 USD |
13,367.6591 |
0.9010 USD |
0.8440 USD |
0.8850 USD |
0.9450 USD |