Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
3.5019 USD |
21,249.6535 |
3.4481 USD |
3.4291 USD |
3.5245 USD |
3.5073 USD |
| 2023-05-22 |
3.4422 USD |
23,004.6020 |
3.4901 USD |
3.4151 USD |
3.4960 USD |
3.4334 USD |
| 2023-05-21 |
3.4790 USD |
19,975.4229 |
3.4468 USD |
3.4335 USD |
3.5170 USD |
3.4620 USD |
| 2023-05-20 |
3.4377 USD |
7,646.1420 |
3.4243 USD |
3.4035 USD |
3.4529 USD |
3.4365 USD |
| 2023-05-19 |
3.4132 USD |
47,283.7866 |
3.3950 USD |
3.3765 USD |
3.4634 USD |
3.4375 USD |
| 2023-05-18 |
3.3922 USD |
39,895.4824 |
3.4159 USD |
3.3264 USD |
3.4345 USD |
3.4043 USD |
| 2023-05-17 |
3.4076 USD |
27,772.3621 |
3.4253 USD |
3.3332 USD |
3.4780 USD |
3.4274 USD |
| 2023-05-16 |
3.4163 USD |
37,032.7451 |
3.3473 USD |
3.3362 USD |
3.4580 USD |
3.4406 USD |
| 2023-05-15 |
3.3587 USD |
17,343.3329 |
3.3097 USD |
3.2782 USD |
3.4172 USD |
3.3786 USD |
| 2023-05-14 |
3.3097 USD |
17,132.9882 |
3.2417 USD |
3.2254 USD |
3.3875 USD |
3.3089 USD |
| 2023-05-13 |
3.2911 USD |
11,904.1530 |
3.2975 USD |
3.2263 USD |
3.3578 USD |
3.2602 USD |
| 2023-05-12 |
3.2401 USD |
52,465.7275 |
3.2158 USD |
3.1281 USD |
3.3070 USD |
3.3070 USD |
| 2023-05-11 |
3.2406 USD |
82,747.2086 |
3.3377 USD |
3.1115 USD |
3.3377 USD |
3.2053 USD |
| 2023-05-10 |
3.3212 USD |
77,828.7408 |
3.3462 USD |
3.1685 USD |
3.3914 USD |
3.3607 USD |
| 2023-05-09 |
3.3400 USD |
20,934.5392 |
3.3593 USD |
3.3001 USD |
3.3819 USD |
3.3391 USD |
| 2023-05-08 |
3.3930 USD |
92,641.3072 |
3.5420 USD |
3.2237 USD |
3.5799 USD |
3.3635 USD |
| 2023-05-07 |
3.6004 USD |
32,138.7408 |
3.5778 USD |
3.5313 USD |
3.6352 USD |
3.5825 USD |
| 2023-05-06 |
3.6425 USD |
29,021.3680 |
3.7901 USD |
3.5199 USD |
3.8205 USD |
3.5860 USD |
| 2023-05-05 |
3.7848 USD |
34,598.1125 |
3.7819 USD |
3.6918 USD |
3.8396 USD |
3.7854 USD |
| 2023-05-04 |
3.8505 USD |
59,130.5838 |
3.8546 USD |
3.7697 USD |
3.8956 USD |
3.7937 USD |
| 2023-05-03 |
3.8108 USD |
21,351.6058 |
3.8275 USD |
3.7585 USD |
3.8690 USD |
3.8690 USD |
| 2023-05-02 |
3.8474 USD |
3,167.6621 |
3.8440 USD |
3.8172 USD |
3.8781 USD |
3.8441 USD |
| 2023-05-01 |
3.8632 USD |
22,442.6254 |
3.8882 USD |
3.7870 USD |
3.9199 USD |
3.8591 USD |
| 2023-04-30 |
3.9954 USD |
5,388.9356 |
4.0644 USD |
3.8998 USD |
4.0875 USD |
3.9089 USD |
| 2023-04-29 |
4.0714 USD |
2,895.4197 |
4.0318 USD |
4.0300 USD |
4.1096 USD |
4.0858 USD |
| 2023-04-28 |
4.0324 USD |
8,751.1044 |
4.0728 USD |
3.9685 USD |
4.0858 USD |
4.0378 USD |
| 2023-04-27 |
4.0657 USD |
19,300.4009 |
3.9349 USD |
3.9349 USD |
4.1590 USD |
4.0621 USD |
| 2023-04-26 |
3.9928 USD |
68,909.1356 |
3.9892 USD |
3.7869 USD |
4.1351 USD |
3.8671 USD |
| 2023-04-25 |
3.8891 USD |
35,403.2268 |
3.9437 USD |
3.8400 USD |
4.0131 USD |
3.9934 USD |
| 2023-04-24 |
3.9383 USD |
22,446.5440 |
3.9634 USD |
3.8910 USD |
4.0309 USD |
3.9528 USD |
| 2023-04-23 |
3.9507 USD |
30,356.0006 |
3.9557 USD |
3.9020 USD |
4.0360 USD |
3.9581 USD |
| 2023-04-22 |
3.9006 USD |
18,615.9295 |
3.8887 USD |
3.8633 USD |
3.9581 USD |
3.9524 USD |
| 2023-04-21 |
3.9526 USD |
37,872.0477 |
4.0897 USD |
3.8576 USD |
4.0968 USD |
3.8633 USD |
| 2023-04-20 |
4.1743 USD |
28,077.3548 |
4.1480 USD |
4.0184 USD |
4.2185 USD |
4.0801 USD |
| 2023-04-19 |
4.2517 USD |
63,686.6848 |
4.4982 USD |
4.0745 USD |
4.4982 USD |
4.1282 USD |
| 2023-04-18 |
4.5046 USD |
34,497.0410 |
4.4937 USD |
4.4178 USD |
4.5654 USD |
4.5077 USD |
| 2023-04-17 |
4.4834 USD |
60,584.6449 |
4.5163 USD |
4.3742 USD |
4.5945 USD |
4.4973 USD |
| 2023-04-16 |
4.5107 USD |
21,269.1772 |
4.5400 USD |
4.4552 USD |
4.5626 USD |
4.5459 USD |
| 2023-04-15 |
4.5261 USD |
28,953.2781 |
4.5615 USD |
4.4655 USD |
4.5688 USD |
4.5092 USD |
| 2023-04-14 |
4.5725 USD |
73,883.8532 |
4.4698 USD |
4.3785 USD |
4.6757 USD |
4.5462 USD |
| 2023-04-13 |
4.4972 USD |
62,303.7497 |
4.4976 USD |
4.4202 USD |
4.5461 USD |
4.4929 USD |
| 2023-04-12 |
4.3713 USD |
120,580.8889 |
4.3447 USD |
4.1757 USD |
4.7388 USD |
4.3493 USD |
| 2023-04-11 |
4.3494 USD |
58,806.5316 |
4.3263 USD |
4.3028 USD |
4.4000 USD |
4.3443 USD |
| 2023-04-10 |
4.2323 USD |
25,923.6219 |
4.2023 USD |
4.1743 USD |
4.3328 USD |
4.3328 USD |
| 2023-04-09 |
4.1929 USD |
10,836.9741 |
4.1991 USD |
4.1511 USD |
4.2259 USD |
4.2259 USD |
| 2023-04-08 |
4.2219 USD |
8,201.1194 |
4.2185 USD |
4.1818 USD |
4.3213 USD |
4.1993 USD |
| 2023-04-07 |
4.2543 USD |
63,105.1888 |
4.2261 USD |
4.1453 USD |
4.3445 USD |
4.2053 USD |
| 2023-04-06 |
4.2134 USD |
26,725.6408 |
4.2078 USD |
4.1511 USD |
4.2353 USD |
4.1936 USD |
| 2023-04-05 |
4.3001 USD |
25,977.8515 |
4.2433 USD |
4.1818 USD |
4.3684 USD |
4.2420 USD |
| 2023-04-04 |
4.2868 USD |
70,363.5173 |
4.2821 USD |
4.1662 USD |
4.3535 USD |
4.2473 USD |