Market [unlinked] / USD
Identifier on Gemini: apeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.9180 USD |
5,089.7669 |
0.9270 USD |
0.9010 USD |
0.9080 USD |
0.9180 USD |
| 2024-06-22 |
0.9270 USD |
913.1751 |
0.9420 USD |
0.9110 USD |
0.9110 USD |
0.9270 USD |
| 2024-06-21 |
0.9320 USD |
7,374.3152 |
0.9120 USD |
0.8990 USD |
0.9100 USD |
0.9320 USD |
| 2024-06-20 |
0.9190 USD |
10,534.5311 |
0.9250 USD |
0.9030 USD |
0.9190 USD |
0.9200 USD |
| 2024-06-19 |
0.9250 USD |
5,747.2468 |
0.9160 USD |
0.9050 USD |
0.9100 USD |
0.9250 USD |
| 2024-06-18 |
0.9160 USD |
29,915.1361 |
1.0270 USD |
0.8720 USD |
0.8780 USD |
0.9160 USD |
| 2024-06-17 |
1.0270 USD |
22,488.8704 |
1.0790 USD |
0.9930 USD |
1.0230 USD |
1.0270 USD |
| 2024-06-16 |
1.0790 USD |
6,377.1710 |
1.0460 USD |
1.0320 USD |
1.0370 USD |
1.0600 USD |
| 2024-06-15 |
1.0460 USD |
16,646.0051 |
1.0130 USD |
1.0130 USD |
1.0130 USD |
1.0420 USD |
| 2024-06-14 |
1.0130 USD |
33,983.1188 |
1.0660 USD |
0.9940 USD |
1.0010 USD |
1.0160 USD |
| 2024-06-13 |
1.0660 USD |
3,227.7600 |
1.1190 USD |
1.0570 USD |
1.0710 USD |
1.0720 USD |
| 2024-06-12 |
1.1190 USD |
3,944.0020 |
1.0870 USD |
1.0700 USD |
1.0820 USD |
1.1160 USD |
| 2024-06-11 |
1.0870 USD |
16,921.3653 |
1.1330 USD |
1.0480 USD |
1.0760 USD |
1.0870 USD |
| 2024-06-10 |
1.1310 USD |
37,363.8342 |
1.1240 USD |
1.1160 USD |
1.1280 USD |
1.1320 USD |
| 2024-06-09 |
1.1680 USD |
5,515.2893 |
1.1230 USD |
1.1070 USD |
1.1120 USD |
1.1590 USD |
| 2024-06-08 |
1.1230 USD |
2,733.3534 |
1.1960 USD |
1.1170 USD |
1.1380 USD |
1.1230 USD |
| 2024-06-07 |
1.1910 USD |
39,110.6620 |
1.3220 USD |
1.1030 USD |
1.1870 USD |
1.1910 USD |
| 2024-06-06 |
1.3220 USD |
9,475.5522 |
1.3600 USD |
1.3120 USD |
1.3210 USD |
1.3240 USD |
| 2024-06-05 |
1.3550 USD |
8,312.7755 |
1.3180 USD |
1.3140 USD |
1.3200 USD |
1.3420 USD |
| 2024-06-04 |
1.3150 USD |
6,986.4650 |
1.3020 USD |
1.2850 USD |
1.2890 USD |
1.3110 USD |
| 2024-06-03 |
1.3070 USD |
10,446.1090 |
1.2750 USD |
1.2640 USD |
1.2750 USD |
1.3070 USD |
| 2024-06-02 |
1.2770 USD |
24,266.7805 |
1.2880 USD |
1.2730 USD |
1.2770 USD |
1.2750 USD |
| 2024-06-01 |
1.2920 USD |
16,113.9768 |
1.2500 USD |
1.2360 USD |
1.2420 USD |
1.2920 USD |
| 2024-05-31 |
1.2510 USD |
17,318.9686 |
1.2780 USD |
1.2360 USD |
1.2490 USD |
1.2490 USD |
| 2024-05-30 |
1.2810 USD |
23,281.8239 |
1.2950 USD |
1.2550 USD |
1.2760 USD |
1.2880 USD |
| 2024-05-29 |
1.3040 USD |
68,893.4583 |
1.3180 USD |
1.2980 USD |
1.3030 USD |
1.3030 USD |
| 2024-05-28 |
1.3180 USD |
3,277.7464 |
1.3390 USD |
1.2780 USD |
1.2780 USD |
1.3130 USD |
| 2024-05-27 |
1.3390 USD |
11,247.3810 |
1.2830 USD |
1.2690 USD |
1.2740 USD |
1.3390 USD |
| 2024-05-26 |
1.2730 USD |
4,014.2969 |
1.3040 USD |
1.2590 USD |
1.2750 USD |
1.2730 USD |
| 2024-05-25 |
1.3040 USD |
5,093.4269 |
1.3180 USD |
1.3000 USD |
1.3040 USD |
1.3040 USD |
| 2024-05-24 |
1.3180 USD |
13,819.2958 |
1.2650 USD |
1.2600 USD |
1.2770 USD |
1.3180 USD |
| 2024-05-23 |
1.2650 USD |
22,521.1117 |
1.2760 USD |
1.2000 USD |
1.2370 USD |
1.2650 USD |
| 2024-05-22 |
1.2760 USD |
8,054.9922 |
1.3000 USD |
1.2600 USD |
1.2760 USD |
1.2760 USD |
| 2024-05-21 |
1.3000 USD |
10,815.6070 |
1.3000 USD |
1.2840 USD |
1.2990 USD |
1.2990 USD |
| 2024-05-20 |
1.2970 USD |
11,769.4111 |
1.1930 USD |
1.1810 USD |
1.1890 USD |
1.2940 USD |
| 2024-05-19 |
1.1940 USD |
4,745.8146 |
1.2580 USD |
1.1790 USD |
1.1810 USD |
1.1940 USD |
| 2024-05-18 |
1.2590 USD |
1,703.6484 |
1.2530 USD |
1.2310 USD |
1.2310 USD |
1.2590 USD |
| 2024-05-17 |
1.2530 USD |
2,164.2650 |
1.2060 USD |
1.1940 USD |
1.1990 USD |
1.2530 USD |
| 2024-05-16 |
1.2060 USD |
3,475.7257 |
1.2160 USD |
1.1680 USD |
1.1930 USD |
1.2020 USD |
| 2024-05-15 |
1.2170 USD |
18,422.1850 |
1.1420 USD |
1.1350 USD |
1.1350 USD |
1.2110 USD |
| 2024-05-14 |
1.1370 USD |
2,847.2085 |
1.1770 USD |
1.1380 USD |
1.1430 USD |
1.1480 USD |
| 2024-05-13 |
1.1770 USD |
40,814.6388 |
1.1980 USD |
1.1170 USD |
1.1550 USD |
1.1690 USD |
| 2024-05-12 |
1.1980 USD |
1,212.5384 |
1.2140 USD |
1.1950 USD |
1.1950 USD |
1.1980 USD |
| 2024-05-11 |
1.2160 USD |
6,826.3969 |
1.2170 USD |
1.2000 USD |
1.2140 USD |
1.2260 USD |
| 2024-05-10 |
1.2010 USD |
10,185.8907 |
1.2840 USD |
1.2010 USD |
1.2140 USD |
1.2010 USD |
| 2024-05-09 |
1.2840 USD |
2,836.2363 |
1.2130 USD |
1.2130 USD |
1.2130 USD |
1.2780 USD |
| 2024-05-08 |
1.2130 USD |
3,854.3678 |
1.2400 USD |
1.1930 USD |
1.2070 USD |
1.2130 USD |
| 2024-05-07 |
1.2370 USD |
8,885.4040 |
1.2660 USD |
1.2450 USD |
1.2490 USD |
1.2470 USD |
| 2024-05-06 |
1.2660 USD |
8,257.8281 |
1.2550 USD |
1.2500 USD |
1.2500 USD |
1.2710 USD |
| 2024-05-05 |
1.2550 USD |
2,410.0721 |
1.2400 USD |
1.2140 USD |
1.2140 USD |
1.2550 USD |