Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
4.2502 USD |
104,515.9495 |
4.1847 USD |
4.0423 USD |
4.3821 USD |
4.1430 USD |
| 2023-04-02 |
4.2520 USD |
38,272.9444 |
4.2659 USD |
4.0811 USD |
4.3901 USD |
4.0931 USD |
| 2023-04-01 |
4.2225 USD |
55,610.7646 |
4.1862 USD |
4.1757 USD |
4.2751 USD |
4.2751 USD |
| 2023-03-31 |
4.1522 USD |
47,648.2564 |
4.0571 USD |
4.0540 USD |
4.2028 USD |
4.1900 USD |
| 2023-03-30 |
4.0867 USD |
28,239.5444 |
4.1120 USD |
3.9874 USD |
4.1871 USD |
4.0390 USD |
| 2023-03-29 |
4.1273 USD |
67,140.6621 |
4.0887 USD |
4.0580 USD |
4.2221 USD |
4.1061 USD |
| 2023-03-28 |
4.0512 USD |
86,756.8743 |
3.9339 USD |
3.8826 USD |
4.1430 USD |
4.0624 USD |
| 2023-03-27 |
3.9202 USD |
46,352.3537 |
4.1049 USD |
3.8249 USD |
4.1049 USD |
3.8996 USD |
| 2023-03-26 |
4.1395 USD |
19,075.2439 |
4.0024 USD |
3.9804 USD |
4.1899 USD |
4.1351 USD |
| 2023-03-25 |
4.1717 USD |
59,116.0641 |
4.0937 USD |
3.9411 USD |
4.2729 USD |
3.9997 USD |
| 2023-03-24 |
4.1056 USD |
49,515.7373 |
4.1532 USD |
3.9411 USD |
4.2053 USD |
4.0431 USD |
| 2023-03-23 |
4.0978 USD |
120,733.4915 |
3.9965 USD |
3.9953 USD |
4.1917 USD |
4.1542 USD |
| 2023-03-22 |
4.0022 USD |
121,237.1262 |
4.1369 USD |
3.8163 USD |
4.1369 USD |
3.9861 USD |
| 2023-03-21 |
4.0999 USD |
113,342.8400 |
4.0517 USD |
3.9390 USD |
4.2201 USD |
4.0939 USD |