Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.9008 USD |
60,346.7130 |
1.9143 USD |
1.8510 USD |
1.9323 USD |
1.8826 USD |
| 2023-07-11 |
1.9193 USD |
90,447.3096 |
1.9261 USD |
1.8910 USD |
1.9311 USD |
1.9207 USD |
| 2023-07-10 |
1.9228 USD |
133,970.6471 |
2.0003 USD |
1.8468 USD |
2.0070 USD |
1.9344 USD |
| 2023-07-09 |
2.0020 USD |
48,978.6970 |
1.9949 USD |
1.9583 USD |
2.0408 USD |
1.9920 USD |
| 2023-07-08 |
1.9899 USD |
218,515.1719 |
1.9077 USD |
1.9061 USD |
2.0542 USD |
1.9870 USD |
| 2023-07-07 |
1.8908 USD |
167,130.2072 |
1.9155 USD |
1.8354 USD |
1.9258 USD |
1.9067 USD |
| 2023-07-06 |
2.0281 USD |
176,570.5414 |
2.0746 USD |
1.9267 USD |
2.1301 USD |
1.9450 USD |
| 2023-07-05 |
2.1086 USD |
26,022.8051 |
2.1474 USD |
2.0447 USD |
2.1657 USD |
2.0803 USD |
| 2023-07-04 |
2.1589 USD |
82,020.7196 |
2.2064 USD |
2.1128 USD |
2.2257 USD |
2.1507 USD |
| 2023-07-03 |
2.2012 USD |
80,493.7991 |
2.1804 USD |
2.1746 USD |
2.2477 USD |
2.1945 USD |
| 2023-07-02 |
2.1857 USD |
67,858.1738 |
2.2679 USD |
2.1504 USD |
2.2793 USD |
2.1895 USD |
| 2023-07-01 |
2.2374 USD |
60,438.8124 |
2.2184 USD |
2.1744 USD |
2.2874 USD |
2.2482 USD |
| 2023-06-30 |
2.2278 USD |
138,966.8722 |
2.2394 USD |
2.0584 USD |
2.3276 USD |
2.2209 USD |
| 2023-06-29 |
2.2194 USD |
65,069.2108 |
2.1970 USD |
2.1705 USD |
2.2590 USD |
2.2132 USD |
| 2023-06-28 |
2.2229 USD |
57,176.0114 |
2.3066 USD |
2.1304 USD |
2.3066 USD |
2.2054 USD |
| 2023-06-27 |
2.3198 USD |
57,586.8267 |
2.3125 USD |
2.2679 USD |
2.3752 USD |
2.3113 USD |
| 2023-06-26 |
2.3876 USD |
231,975.8395 |
2.3074 USD |
2.2770 USD |
2.5237 USD |
2.3330 USD |
| 2023-06-25 |
2.3508 USD |
149,186.5798 |
2.1850 USD |
2.1725 USD |
2.4840 USD |
2.3000 USD |
| 2023-06-24 |
2.2329 USD |
82,859.8439 |
2.2661 USD |
2.1397 USD |
2.3282 USD |
2.1794 USD |
| 2023-06-23 |
2.2060 USD |
118,222.1857 |
2.1776 USD |
2.1367 USD |
2.3516 USD |
2.2675 USD |
| 2023-06-22 |
2.2872 USD |
105,593.4997 |
2.2236 USD |
2.1733 USD |
2.3890 USD |
2.1753 USD |
| 2023-06-21 |
2.1991 USD |
68,116.7561 |
2.1541 USD |
2.1367 USD |
2.2567 USD |
2.2397 USD |
| 2023-06-20 |
2.0860 USD |
78,928.1369 |
2.0676 USD |
2.0077 USD |
2.1598 USD |
2.1598 USD |
| 2023-06-19 |
2.0029 USD |
132,384.6919 |
2.0363 USD |
1.9577 USD |
2.0907 USD |
2.0699 USD |
| 2023-06-18 |
2.0728 USD |
52,290.5197 |
2.1050 USD |
2.0250 USD |
2.1414 USD |
2.0556 USD |
| 2023-06-17 |
2.1231 USD |
43,353.0268 |
2.0945 USD |
2.0841 USD |
2.1598 USD |
2.1161 USD |
| 2023-06-16 |
2.0711 USD |
143,353.7790 |
2.0821 USD |
2.0268 USD |
2.1222 USD |
2.1151 USD |
| 2023-06-15 |
2.0904 USD |
177,477.2622 |
2.0650 USD |
2.0540 USD |
2.1414 USD |
2.0883 USD |
| 2023-06-14 |
2.1491 USD |
222,346.2198 |
2.2266 USD |
2.0075 USD |
2.2931 USD |
2.0509 USD |
| 2023-06-13 |
2.2568 USD |
38,932.9600 |
2.2518 USD |
2.1963 USD |
2.3149 USD |
2.2343 USD |
| 2023-06-12 |
2.2638 USD |
81,723.5702 |
2.3434 USD |
2.1813 USD |
2.3522 USD |
2.2479 USD |
| 2023-06-11 |
2.2902 USD |
229,147.6118 |
2.2857 USD |
2.2374 USD |
2.4180 USD |
2.3641 USD |
| 2023-06-10 |
2.3349 USD |
441,136.7499 |
2.8096 USD |
2.0949 USD |
2.8116 USD |
2.3059 USD |
| 2023-06-09 |
2.8738 USD |
108,024.3616 |
2.9184 USD |
2.8070 USD |
2.9259 USD |
2.8168 USD |
| 2023-06-08 |
2.9060 USD |
18,432.2945 |
2.9000 USD |
2.8510 USD |
2.9459 USD |
2.9072 USD |
| 2023-06-07 |
2.9377 USD |
61,681.2264 |
3.1215 USD |
2.8653 USD |
3.1215 USD |
2.8954 USD |
| 2023-06-06 |
3.1022 USD |
144,269.2106 |
2.8390 USD |
2.8390 USD |
3.2627 USD |
3.1674 USD |
| 2023-06-05 |
2.8958 USD |
330,889.2588 |
3.3089 USD |
2.7917 USD |
3.3315 USD |
2.8483 USD |
| 2023-06-04 |
3.1609 USD |
10,836.3260 |
3.1241 USD |
3.1157 USD |
3.2068 USD |
3.2068 USD |
| 2023-06-03 |
3.1355 USD |
6,362.5322 |
3.1371 USD |
3.1070 USD |
3.1581 USD |
3.1070 USD |
| 2023-06-02 |
3.1067 USD |
81,096.0916 |
3.0671 USD |
3.0142 USD |
3.1788 USD |
3.1506 USD |
| 2023-06-01 |
3.1162 USD |
34,267.2971 |
3.1494 USD |
3.0554 USD |
3.1695 USD |
3.0672 USD |
| 2023-05-31 |
3.1233 USD |
108,276.6229 |
3.1900 USD |
3.0979 USD |
3.2013 USD |
3.1490 USD |
| 2023-05-30 |
3.2109 USD |
30,583.3601 |
3.1967 USD |
3.1696 USD |
3.2363 USD |
3.1949 USD |
| 2023-05-29 |
3.2744 USD |
59,260.5171 |
3.3095 USD |
3.1880 USD |
3.3326 USD |
3.2119 USD |
| 2023-05-28 |
3.2488 USD |
66,177.8763 |
3.2354 USD |
3.2067 USD |
3.3448 USD |
3.3144 USD |
| 2023-05-27 |
3.2349 USD |
43,181.2743 |
3.2285 USD |
3.1779 USD |
3.2501 USD |
3.2395 USD |
| 2023-05-26 |
3.2283 USD |
15,902.5001 |
3.2215 USD |
3.1963 USD |
3.2560 USD |
3.2354 USD |
| 2023-05-25 |
3.2453 USD |
115,905.6776 |
3.3392 USD |
3.1963 USD |
3.3392 USD |
3.2347 USD |
| 2023-05-24 |
3.4026 USD |
27,121.0339 |
3.4933 USD |
3.3138 USD |
3.5205 USD |
3.3347 USD |