Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1757 USD |
63,440.1905 |
1.1647 USD |
1.1449 USD |
1.1895 USD |
1.1726 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 |
| 2024-11-07 |
1.0956 USD |
461,737.0210 |
1.0750 USD |
1.0584 USD |
1.1426 USD |
1.0675 USD |
| 2024-11-06 |
1.0132 USD |
587,891.2451 |
0.9812 USD |
0.9800 USD |
1.0545 USD |
1.0232 USD |
| 2024-11-05 |
0.9879 USD |
423,758.5980 |
0.9130 USD |
0.9068 USD |
1.0472 USD |
0.9671 USD |
| 2024-11-04 |
0.9129 USD |
216,947.5841 |
0.9233 USD |
0.8684 USD |
0.9443 USD |
0.9010 USD |
| 2024-11-03 |
0.9430 USD |
211,395.3427 |
1.0096 USD |
0.8770 USD |
1.0250 USD |
0.9289 USD |
| 2024-11-02 |
0.9946 USD |
158,932.7985 |
1.0186 USD |
0.9676 USD |
1.0233 USD |
0.9676 USD |
| 2024-11-01 |
1.0020 USD |
260,743.5467 |
1.0015 USD |
0.9635 USD |
1.0304 USD |
1.0022 USD |
| 2024-10-31 |
1.0365 USD |
169,514.1889 |
1.0958 USD |
0.9925 USD |
1.1011 USD |
1.0090 USD |
| 2024-10-30 |
1.0966 USD |
306,261.0341 |
1.0892 USD |
1.0739 USD |
1.1296 USD |
1.0892 USD |
| 2024-10-29 |
1.0694 USD |
540,780.6205 |
1.0445 USD |
1.0371 USD |
1.1115 USD |
1.0763 USD |
| 2024-10-28 |
1.0536 USD |
486,499.1366 |
1.1242 USD |
0.9930 USD |
1.1244 USD |
1.0256 USD |
| 2024-10-27 |
1.0596 USD |
339,991.0612 |
1.0609 USD |
1.0087 USD |
1.1472 USD |
1.1349 USD |
| 2024-10-26 |
1.0490 USD |
342,872.3531 |
1.0584 USD |
1.0112 USD |
1.0852 USD |
1.0630 USD |
| 2024-10-25 |
1.1905 USD |
670,963.1104 |
1.1437 USD |
1.0781 USD |
1.3108 USD |
1.1628 USD |
| 2024-10-24 |
1.1444 USD |
1,198,653.2377 |
1.1350 USD |
1.0801 USD |
1.1996 USD |
1.1524 USD |
| 2024-10-23 |
1.2135 USD |
1,172,712.4975 |
1.3457 USD |
1.1619 USD |
1.3457 USD |
1.1938 USD |
| 2024-10-22 |
1.4552 USD |
1,144,789.9623 |
1.5675 USD |
1.2538 USD |
1.6422 USD |
1.2999 USD |
| 2024-10-21 |
1.5356 USD |
2,254,774.6375 |
1.4894 USD |
1.3978 USD |
1.7579 USD |
1.5691 USD |
| 2024-10-20 |
1.3490 USD |
6,226,245.6148 |
0.8690 USD |
0.8603 USD |
1.8491 USD |
1.4801 USD |
| 2024-10-19 |
0.8526 USD |
1,022,006.0306 |
0.7398 USD |
0.7359 USD |
0.9282 USD |
0.8925 USD |
| 2024-10-18 |
0.7223 USD |
38,255.1174 |
0.7106 USD |
0.7099 USD |
0.7379 USD |
0.7302 USD |
| 2024-10-17 |
0.7014 USD |
62,854.0848 |
0.7249 USD |
0.6885 USD |
0.7249 USD |
0.7020 USD |
| 2024-10-16 |
0.7313 USD |
29,880.8180 |
0.7491 USD |
0.7143 USD |
0.7511 USD |
0.7305 USD |
| 2024-10-15 |
0.7581 USD |
58,296.1762 |
0.7781 USD |
0.7314 USD |
0.7859 USD |
0.7398 USD |
| 2024-10-14 |
0.7580 USD |
176,625.7261 |
0.7263 USD |
0.7157 USD |
0.7762 USD |
0.7762 USD |
| 2024-10-13 |
0.7170 USD |
20,945.3424 |
0.7236 USD |
0.6944 USD |
0.7291 USD |
0.7046 USD |
| 2024-10-12 |
0.7249 USD |
19,445.3508 |
0.7219 USD |
0.7088 USD |
0.7383 USD |
0.7219 USD |
| 2024-10-11 |
0.7145 USD |
22,772.7236 |
0.6998 USD |
0.6906 USD |
0.7243 USD |
0.7243 USD |
| 2024-10-10 |
0.7008 USD |
39,395.8949 |
0.7010 USD |
0.6737 USD |
0.7181 USD |
0.6921 USD |
| 2024-10-09 |
0.7384 USD |
72,258.7031 |
0.7212 USD |
0.7144 USD |
0.7455 USD |
0.7144 USD |
| 2024-10-08 |
0.7203 USD |
25,166.1194 |
0.7377 USD |
0.7041 USD |
0.7448 USD |
0.7091 USD |
| 2024-10-07 |
0.7524 USD |
91,663.3523 |
0.7356 USD |
0.7354 USD |
0.7635 USD |
0.7474 USD |
| 2024-10-06 |
0.7229 USD |
48,080.4522 |
0.7017 USD |
0.6981 USD |
0.7344 USD |
0.7272 USD |
| 2024-10-05 |
0.7123 USD |
9,846.5592 |
0.7129 USD |
0.6964 USD |
0.7230 USD |
0.6964 USD |
| 2024-10-04 |
0.6972 USD |
71,039.1168 |
0.6943 USD |
0.6856 USD |
0.7143 USD |
0.7078 USD |