Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
1.6544 USD |
355,989.6520 |
1.7280 USD |
1.3383 USD |
1.8322 USD |
1.5564 USD |
| 2023-08-16 |
1.7726 USD |
225,466.1668 |
1.8438 USD |
1.6607 USD |
1.8448 USD |
1.7256 USD |
| 2023-08-15 |
1.9870 USD |
513,145.3393 |
2.0556 USD |
1.7833 USD |
2.0803 USD |
1.8477 USD |
| 2023-08-14 |
2.0668 USD |
429,702.5519 |
1.9980 USD |
1.9965 USD |
2.1196 USD |
2.0620 USD |
| 2023-08-13 |
2.0107 USD |
168,746.4256 |
2.0241 USD |
1.9624 USD |
2.0639 USD |
1.9903 USD |
| 2023-08-12 |
1.9886 USD |
200,808.3830 |
1.9066 USD |
1.8976 USD |
2.0416 USD |
2.0171 USD |
| 2023-08-11 |
1.8563 USD |
128,842.6178 |
1.8689 USD |
1.8351 USD |
1.9007 USD |
1.8932 USD |
| 2023-08-10 |
1.8349 USD |
77,641.9231 |
1.8329 USD |
1.8217 USD |
1.8782 USD |
1.8687 USD |
| 2023-08-09 |
1.8397 USD |
140,575.8506 |
1.8581 USD |
1.8102 USD |
1.8711 USD |
1.8281 USD |
| 2023-08-08 |
1.8386 USD |
155,909.1456 |
1.8133 USD |
1.7977 USD |
1.8837 USD |
1.8572 USD |
| 2023-08-07 |
1.8477 USD |
348,105.5775 |
1.8562 USD |
1.7436 USD |
1.9570 USD |
1.8178 USD |
| 2023-08-06 |
1.9224 USD |
349,419.2495 |
1.8446 USD |
1.8375 USD |
2.0532 USD |
1.8583 USD |
| 2023-08-05 |
1.8077 USD |
66,686.8953 |
1.8010 USD |
1.7765 USD |
1.8657 USD |
1.8633 USD |
| 2023-08-04 |
1.7945 USD |
34,413.3143 |
1.8012 USD |
1.7618 USD |
1.8293 USD |
1.7990 USD |
| 2023-08-03 |
1.8078 USD |
40,721.6553 |
1.7799 USD |
1.7724 USD |
1.8341 USD |
1.8102 USD |
| 2023-08-02 |
1.7878 USD |
91,130.3859 |
1.8448 USD |
1.7568 USD |
1.8587 USD |
1.7873 USD |
| 2023-08-01 |
1.7868 USD |
68,702.6940 |
1.8557 USD |
1.7245 USD |
1.8649 USD |
1.8197 USD |
| 2023-07-31 |
1.8842 USD |
45,779.1248 |
1.8922 USD |
1.8169 USD |
1.9210 USD |
1.8618 USD |
| 2023-07-30 |
1.9387 USD |
61,264.5034 |
1.9733 USD |
1.8573 USD |
1.9865 USD |
1.8965 USD |
| 2023-07-29 |
1.9706 USD |
33,792.4981 |
1.9746 USD |
1.9642 USD |
1.9843 USD |
1.9789 USD |
| 2023-07-28 |
1.9700 USD |
6,682.1588 |
1.9682 USD |
1.9583 USD |
1.9942 USD |
1.9706 USD |
| 2023-07-27 |
2.0017 USD |
76,945.3174 |
1.9840 USD |
1.9693 USD |
2.0254 USD |
1.9870 USD |
| 2023-07-26 |
1.9954 USD |
34,699.0449 |
1.9920 USD |
1.9583 USD |
2.0182 USD |
1.9963 USD |
| 2023-07-25 |
2.0146 USD |
41,805.4111 |
2.0468 USD |
1.9773 USD |
2.0511 USD |
1.9878 USD |
| 2023-07-24 |
2.0744 USD |
39,172.9318 |
2.0937 USD |
2.0178 USD |
2.1566 USD |
2.0408 USD |
| 2023-07-23 |
2.1030 USD |
23,059.7954 |
2.0680 USD |
2.0628 USD |
2.1259 USD |
2.1022 USD |
| 2023-07-22 |
2.0922 USD |
46,998.6380 |
2.1586 USD |
2.0409 USD |
2.1816 USD |
2.0650 USD |
| 2023-07-21 |
2.1630 USD |
64,409.0068 |
2.1271 USD |
2.0999 USD |
2.2034 USD |
2.1619 USD |
| 2023-07-20 |
2.1001 USD |
170,331.6188 |
2.0496 USD |
2.0131 USD |
2.1730 USD |
2.1352 USD |
| 2023-07-19 |
2.0708 USD |
105,179.7533 |
2.0547 USD |
2.0361 USD |
2.1460 USD |
2.0543 USD |
| 2023-07-18 |
2.0365 USD |
207,914.1317 |
1.9805 USD |
1.9790 USD |
2.0927 USD |
2.0548 USD |
| 2023-07-17 |
1.9741 USD |
123,682.4420 |
1.9842 USD |
1.9134 USD |
2.0291 USD |
1.9789 USD |
| 2023-07-16 |
2.0220 USD |
65,184.9175 |
2.0665 USD |
1.9583 USD |
2.0860 USD |
1.9908 USD |
| 2023-07-15 |
2.0668 USD |
128,475.2577 |
2.0308 USD |
2.0086 USD |
2.1139 USD |
2.0473 USD |
| 2023-07-14 |
2.1526 USD |
380,946.9116 |
2.0183 USD |
1.9808 USD |
2.3258 USD |
2.0168 USD |
| 2023-07-13 |
1.9019 USD |
176,854.5760 |
1.8860 USD |
1.8072 USD |
2.0141 USD |
1.9709 USD |
| 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 |