Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.2276 USD |
108,328.6078 |
1.1810 USD |
1.1677 USD |
1.2934 USD |
1.2709 USD |
| 2024-12-26 |
1.2041 USD |
243,186.0746 |
1.2516 USD |
1.1557 USD |
1.2611 USD |
1.1792 USD |
| 2024-12-25 |
1.2579 USD |
72,522.3128 |
1.2642 USD |
1.2335 USD |
1.2965 USD |
1.2458 USD |
| 2024-12-24 |
1.2442 USD |
108,012.9697 |
1.2335 USD |
1.2031 USD |
1.2804 USD |
1.2346 USD |
| 2024-12-23 |
1.1542 USD |
53,476.3324 |
1.1275 USD |
1.0996 USD |
1.1869 USD |
1.1429 USD |
| 2024-12-22 |
1.1439 USD |
164,815.8470 |
1.1219 USD |
1.0965 USD |
1.1809 USD |
1.1087 USD |
| 2024-12-21 |
1.1970 USD |
183,747.4363 |
1.2107 USD |
1.1129 USD |
1.2804 USD |
1.1331 USD |
| 2024-12-20 |
1.1126 USD |
934,958.2720 |
1.1596 USD |
0.9980 USD |
1.2211 USD |
1.2154 USD |
| 2024-12-19 |
1.2422 USD |
605,386.2727 |
1.3150 USD |
1.1332 USD |
1.3299 USD |
1.1843 USD |
| 2024-12-18 |
1.3945 USD |
420,425.1995 |
1.4811 USD |
1.3048 USD |
1.4982 USD |
1.3482 USD |
| 2024-12-17 |
1.5562 USD |
242,755.5665 |
1.5453 USD |
1.4541 USD |
1.6245 USD |
1.5433 USD |
| 2024-12-16 |
1.5742 USD |
258,440.3871 |
1.6057 USD |
1.5148 USD |
1.6497 USD |
1.5501 USD |
| 2024-12-15 |
1.5459 USD |
162,030.4907 |
1.5278 USD |
1.4923 USD |
1.6065 USD |
1.5953 USD |
| 2024-12-14 |
1.5718 USD |
147,355.1155 |
1.6338 USD |
1.5227 USD |
1.6487 USD |
1.5392 USD |
| 2024-12-13 |
1.6215 USD |
368,145.5491 |
1.5933 USD |
1.5474 USD |
1.6634 USD |
1.6150 USD |
| 2024-12-12 |
1.6001 USD |
491,692.5707 |
1.5321 USD |
1.5170 USD |
1.6593 USD |
1.5831 USD |
| 2024-12-11 |
1.4605 USD |
297,254.9406 |
1.4338 USD |
1.3751 USD |
1.5519 USD |
1.5237 USD |
| 2024-12-10 |
1.4247 USD |
687,329.6009 |
1.4849 USD |
1.3000 USD |
1.5243 USD |
1.4274 USD |
| 2024-12-09 |
1.7422 USD |
386,760.7283 |
1.8863 USD |
1.6309 USD |
1.9075 USD |
1.6729 USD |
| 2024-12-08 |
1.8657 USD |
195,138.9456 |
1.9109 USD |
1.8074 USD |
1.9279 USD |
1.8863 USD |
| 2024-12-07 |
1.8590 USD |
203,848.2540 |
1.8471 USD |
1.8232 USD |
1.9201 USD |
1.8971 USD |
| 2024-12-06 |
1.8842 USD |
413,933.2461 |
1.8307 USD |
1.7968 USD |
1.9339 USD |
1.8841 USD |
| 2024-12-05 |
1.9176 USD |
318,786.6593 |
1.9476 USD |
1.8573 USD |
1.9746 USD |
1.9448 USD |
| 2024-12-04 |
1.9871 USD |
1,384,993.7509 |
1.8946 USD |
1.8418 USD |
2.1668 USD |
1.9577 USD |
| 2024-12-03 |
1.6170 USD |
649,508.1027 |
1.5958 USD |
1.5004 USD |
1.7405 USD |
1.6609 USD |
| 2024-12-02 |
1.5092 USD |
1,084,697.7054 |
1.5148 USD |
1.4324 USD |
1.6100 USD |
1.4881 USD |
| 2024-12-01 |
1.5318 USD |
537,978.9293 |
1.5013 USD |
1.4361 USD |
1.6321 USD |
1.5364 USD |
| 2024-11-30 |
1.4545 USD |
443,787.5362 |
1.4205 USD |
1.3809 USD |
1.5691 USD |
1.5171 USD |
| 2024-11-29 |
1.3865 USD |
422,996.3160 |
1.3845 USD |
1.3236 USD |
1.4327 USD |
1.4165 USD |
| 2024-11-28 |
1.3542 USD |
648,069.8094 |
1.3159 USD |
1.2875 USD |
1.4320 USD |
1.3874 USD |
| 2024-11-27 |
1.2872 USD |
266,741.0639 |
1.2801 USD |
1.2500 USD |
1.3238 USD |
1.3198 USD |
| 2024-11-26 |
1.2890 USD |
587,306.8148 |
1.3098 USD |
1.2124 USD |
1.3847 USD |
1.2814 USD |
| 2024-11-25 |
1.3231 USD |
993,122.3505 |
1.3701 USD |
1.2749 USD |
1.3929 USD |
1.3231 USD |
| 2024-11-24 |
1.3147 USD |
524,822.8125 |
1.3066 USD |
1.2282 USD |
1.4412 USD |
1.2952 USD |
| 2024-11-23 |
1.2717 USD |
999,736.5167 |
1.2185 USD |
1.1958 USD |
1.3228 USD |
1.3030 USD |
| 2024-11-22 |
1.1683 USD |
273,466.6430 |
1.1647 USD |
1.1250 USD |
1.2078 USD |
1.1727 USD |
| 2024-11-21 |
1.1404 USD |
168,717.2246 |
1.1364 USD |
1.0898 USD |
1.1889 USD |
1.1499 USD |
| 2024-11-20 |
1.1014 USD |
143,576.2470 |
1.1287 USD |
1.0642 USD |
1.1300 USD |
1.0883 USD |
| 2024-11-19 |
1.1349 USD |
275,565.4399 |
1.1506 USD |
1.0883 USD |
1.1650 USD |
1.1054 USD |
| 2024-11-18 |
1.1218 USD |
180,191.5860 |
1.0775 USD |
1.0738 USD |
1.1509 USD |
1.1509 USD |
| 2024-11-17 |
1.1085 USD |
201,527.3902 |
1.1547 USD |
1.0746 USD |
1.1560 USD |
1.0897 USD |
| 2024-11-16 |
1.1630 USD |
890,117.8728 |
1.0861 USD |
1.0847 USD |
1.3156 USD |
1.1540 USD |
| 2024-11-15 |
1.0420 USD |
287,794.8286 |
1.0528 USD |
1.0076 USD |
1.0784 USD |
1.0369 USD |
| 2024-11-14 |
1.1491 USD |
325,347.8118 |
1.1447 USD |
1.0801 USD |
1.1909 USD |
1.0997 USD |
| 2024-11-13 |
1.0690 USD |
300,150.9281 |
1.1225 USD |
1.0112 USD |
1.1359 USD |
1.1176 USD |
| 2024-11-12 |
1.1488 USD |
729,952.0989 |
1.1757 USD |
1.0400 USD |
1.2411 USD |
1.1188 USD |
| 2024-11-11 |
1.1221 USD |
302,150.6698 |
1.1122 USD |
1.0725 USD |
1.1685 USD |
1.1468 USD |
| 2024-11-10 |
1.1215 USD |
336,598.9286 |
1.1025 USD |
1.0783 USD |
1.1816 USD |
1.1584 USD |
| 2024-11-09 |
1.0594 USD |
283,197.5519 |
1.0449 USD |
1.0174 USD |
1.0927 USD |
1.0784 USD |
| 2024-11-08 |
1.0349 USD |
306,081.0060 |
1.0668 USD |
0.9962 USD |
1.0753 USD |
1.0197 USD |