Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
1.1013 USD |
533,970.4283 |
1.0793 USD |
1.0643 USD |
1.1374 USD |
1.0969 USD |
| 2023-10-05 |
1.1109 USD |
128,063.9341 |
1.1428 USD |
1.0750 USD |
1.1518 USD |
1.0794 USD |
| 2023-10-04 |
1.1299 USD |
79,553.0578 |
1.1425 USD |
1.0937 USD |
1.1476 USD |
1.1471 USD |
| 2023-10-03 |
1.1730 USD |
26,684.1943 |
1.1812 USD |
1.1429 USD |
1.1898 USD |
1.1466 USD |
| 2023-10-02 |
1.2341 USD |
289,707.8554 |
1.2864 USD |
1.1422 USD |
1.3020 USD |
1.1726 USD |
| 2023-10-01 |
1.2513 USD |
48,388.3091 |
1.2450 USD |
1.2236 USD |
1.2695 USD |
1.2500 USD |
| 2023-09-30 |
1.2349 USD |
76,318.0099 |
1.2016 USD |
1.2016 USD |
1.2626 USD |
1.2495 USD |
| 2023-09-29 |
1.2360 USD |
256,623.6739 |
1.1989 USD |
1.1898 USD |
1.2817 USD |
1.2126 USD |
| 2023-09-28 |
1.1525 USD |
238,222.0534 |
1.1120 USD |
1.1119 USD |
1.2086 USD |
1.1918 USD |
| 2023-09-27 |
1.1152 USD |
128,173.2669 |
1.1132 USD |
1.1006 USD |
1.1284 USD |
1.1066 USD |
| 2023-09-26 |
1.1244 USD |
102,695.8017 |
1.1186 USD |
1.0934 USD |
1.1521 USD |
1.1115 USD |
| 2023-09-25 |
1.1193 USD |
78,292.2503 |
1.1053 USD |
1.0894 USD |
1.1256 USD |
1.1183 USD |
| 2023-09-24 |
1.1171 USD |
82,213.6703 |
1.1179 USD |
1.0942 USD |
1.1230 USD |
1.1010 USD |
| 2023-09-23 |
1.1216 USD |
11,038.2336 |
1.1288 USD |
1.1143 USD |
1.1342 USD |
1.1237 USD |
| 2023-09-22 |
1.1266 USD |
22,456.3996 |
1.1104 USD |
1.1025 USD |
1.1425 USD |
1.1316 USD |
| 2023-09-21 |
1.1046 USD |
90,754.1222 |
1.1270 USD |
1.0896 USD |
1.1319 USD |
1.1124 USD |
| 2023-09-20 |
1.1335 USD |
102,420.0428 |
1.1431 USD |
1.1000 USD |
1.1505 USD |
1.1200 USD |
| 2023-09-19 |
1.1399 USD |
159,991.7675 |
1.1370 USD |
1.1258 USD |
1.1668 USD |
1.1331 USD |
| 2023-09-18 |
1.1462 USD |
157,863.0849 |
1.1104 USD |
1.1104 USD |
1.1703 USD |
1.1400 USD |
| 2023-09-17 |
1.1019 USD |
94,424.7097 |
1.1054 USD |
1.0602 USD |
1.1515 USD |
1.1058 USD |
| 2023-09-16 |
1.1319 USD |
230,768.5499 |
1.1135 USD |
1.0942 USD |
1.1700 USD |
1.1094 USD |
| 2023-09-15 |
1.1038 USD |
153,986.0533 |
1.1115 USD |
1.0786 USD |
1.1243 USD |
1.1045 USD |
| 2023-09-14 |
1.1609 USD |
617,785.6230 |
1.1492 USD |
1.1249 USD |
1.1955 USD |
1.1260 USD |
| 2023-09-13 |
1.1354 USD |
30,821.3158 |
1.1301 USD |
1.1058 USD |
1.1659 USD |
1.1402 USD |
| 2023-09-12 |
1.1517 USD |
104,122.6041 |
1.1429 USD |
1.1256 USD |
1.1825 USD |
1.1311 USD |
| 2023-09-11 |
1.1784 USD |
137,486.3380 |
1.2232 USD |
1.1270 USD |
1.2306 USD |
1.1428 USD |
| 2023-09-10 |
1.2473 USD |
100,208.7488 |
1.3178 USD |
1.2100 USD |
1.3178 USD |
1.2330 USD |
| 2023-09-09 |
1.3223 USD |
39,593.5490 |
1.3285 USD |
1.3191 USD |
1.3378 USD |
1.3270 USD |
| 2023-09-08 |
1.3287 USD |
92,481.0514 |
1.3546 USD |
1.3027 USD |
1.3702 USD |
1.3302 USD |
| 2023-09-07 |
1.3526 USD |
95,961.1315 |
1.3315 USD |
1.3313 USD |
1.3673 USD |
1.3575 USD |
| 2023-09-06 |
1.3136 USD |
70,764.5752 |
1.3489 USD |
1.2810 USD |
1.3556 USD |
1.3254 USD |
| 2023-09-05 |
1.3418 USD |
113,369.8712 |
1.3447 USD |
1.3260 USD |
1.3555 USD |
1.3483 USD |
| 2023-09-04 |
1.3458 USD |
43,550.1579 |
1.3604 USD |
1.3188 USD |
1.3851 USD |
1.3275 USD |
| 2023-09-03 |
1.3578 USD |
93,498.3474 |
1.3825 USD |
1.3186 USD |
1.3853 USD |
1.3561 USD |
| 2023-09-02 |
1.3963 USD |
41,111.6751 |
1.3904 USD |
1.3700 USD |
1.4083 USD |
1.3817 USD |
| 2023-09-01 |
1.4045 USD |
131,678.4577 |
1.4249 USD |
1.3696 USD |
1.4373 USD |
1.3927 USD |
| 2023-08-31 |
1.4600 USD |
79,240.2197 |
1.4725 USD |
1.4071 USD |
1.4978 USD |
1.4257 USD |
| 2023-08-30 |
1.4686 USD |
40,390.7054 |
1.4875 USD |
1.4451 USD |
1.4914 USD |
1.4629 USD |
| 2023-08-29 |
1.4596 USD |
184,053.9677 |
1.4521 USD |
1.4037 USD |
1.5081 USD |
1.4923 USD |
| 2023-08-28 |
1.4535 USD |
183,308.8869 |
1.4226 USD |
1.3859 USD |
1.5045 USD |
1.4529 USD |
| 2023-08-27 |
1.4253 USD |
60,632.9476 |
1.4150 USD |
1.4051 USD |
1.4344 USD |
1.4246 USD |
| 2023-08-26 |
1.4390 USD |
45,874.4220 |
1.4476 USD |
1.4041 USD |
1.4851 USD |
1.4191 USD |
| 2023-08-25 |
1.4180 USD |
45,754.2449 |
1.4300 USD |
1.3881 USD |
1.4366 USD |
1.4164 USD |
| 2023-08-24 |
1.4663 USD |
93,569.7589 |
1.4971 USD |
1.4232 USD |
1.5094 USD |
1.4422 USD |
| 2023-08-23 |
1.5133 USD |
204,292.4435 |
1.5003 USD |
1.4771 USD |
1.5527 USD |
1.5005 USD |
| 2023-08-22 |
1.4969 USD |
157,522.0810 |
1.5374 USD |
1.4414 USD |
1.5678 USD |
1.4876 USD |
| 2023-08-21 |
1.5462 USD |
141,497.0729 |
1.5886 USD |
1.4923 USD |
1.5949 USD |
1.5444 USD |
| 2023-08-20 |
1.6082 USD |
73,584.3315 |
1.6040 USD |
1.5803 USD |
1.6355 USD |
1.5922 USD |
| 2023-08-19 |
1.5802 USD |
24,329.7023 |
1.5590 USD |
1.5451 USD |
1.6287 USD |
1.5880 USD |
| 2023-08-18 |
1.5611 USD |
129,188.6256 |
1.5476 USD |
1.4882 USD |
1.5989 USD |
1.5661 USD |