Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
6.1477 USD |
352,079.9137 |
6.2952 USD |
5.9703 USD |
6.3609 USD |
5.9958 USD |
| 2023-01-27 |
6.1965 USD |
671,165.7191 |
6.0967 USD |
5.8656 USD |
6.4044 USD |
6.2226 USD |
| 2023-01-26 |
6.1514 USD |
302,311.4436 |
6.0084 USD |
5.9435 USD |
6.4122 USD |
6.1790 USD |
| 2023-01-25 |
5.8666 USD |
265,044.1130 |
5.4614 USD |
5.2925 USD |
6.2304 USD |
6.1256 USD |
| 2023-01-24 |
5.7540 USD |
129,599.8156 |
5.6055 USD |
5.5178 USD |
5.9442 USD |
5.5630 USD |
| 2023-01-23 |
5.7588 USD |
147,403.3154 |
5.5620 USD |
5.5443 USD |
5.9528 USD |
5.6800 USD |
| 2023-01-22 |
5.5722 USD |
279,112.5457 |
5.5080 USD |
5.3568 USD |
5.8642 USD |
5.5238 USD |
| 2023-01-21 |
5.4956 USD |
384,870.6282 |
5.1951 USD |
5.0502 USD |
5.9949 USD |
5.5328 USD |
| 2023-01-20 |
4.9937 USD |
145,461.9768 |
4.8230 USD |
4.8127 USD |
5.2403 USD |
5.1816 USD |
| 2023-01-19 |
4.7049 USD |
111,637.2638 |
4.5286 USD |
4.5113 USD |
4.8489 USD |
4.8097 USD |
| 2023-01-18 |
4.6848 USD |
117,298.4679 |
4.9267 USD |
4.4867 USD |
4.9267 USD |
4.5100 USD |
| 2023-01-17 |
4.9367 USD |
128,673.1135 |
4.9612 USD |
4.7160 USD |
5.1191 USD |
4.9819 USD |
| 2023-01-16 |
5.1074 USD |
158,220.2204 |
5.1454 USD |
4.7902 USD |
5.3211 USD |
4.9999 USD |
| 2023-01-15 |
5.1008 USD |
97,525.1723 |
5.1933 USD |
4.9180 USD |
5.3173 USD |
5.1242 USD |
| 2023-01-14 |
5.1923 USD |
259,157.7148 |
4.9334 USD |
4.9111 USD |
5.5442 USD |
5.1277 USD |
| 2023-01-13 |
4.8509 USD |
175,231.3228 |
4.8339 USD |
4.6968 USD |
4.9940 USD |
4.9940 USD |
| 2023-01-12 |
4.8081 USD |
229,216.4604 |
4.9679 USD |
4.5144 USD |
5.0763 USD |
4.8310 USD |
| 2023-01-11 |
4.9150 USD |
109,223.7689 |
4.9146 USD |
4.7141 USD |
5.1890 USD |
4.9513 USD |
| 2023-01-10 |
4.8115 USD |
212,769.2430 |
4.6272 USD |
4.4713 USD |
5.0763 USD |
4.8954 USD |
| 2023-01-09 |
4.6499 USD |
260,802.2779 |
4.4477 USD |
4.3699 USD |
4.9980 USD |
4.6235 USD |
| 2023-01-08 |
4.2561 USD |
78,638.8853 |
4.1676 USD |
4.0797 USD |
4.4879 USD |
4.3872 USD |
| 2023-01-07 |
4.1118 USD |
85,991.4422 |
4.0232 USD |
4.0151 USD |
4.2439 USD |
4.1306 USD |
| 2023-01-06 |
3.9985 USD |
88,087.0126 |
4.0085 USD |
3.8859 USD |
4.0573 USD |
4.0322 USD |
| 2023-01-05 |
4.0259 USD |
50,203.2817 |
4.0534 USD |
3.9700 USD |
4.0968 USD |
4.0184 USD |
| 2023-01-04 |
4.1158 USD |
70,961.5569 |
4.0022 USD |
3.9918 USD |
4.1938 USD |
4.0464 USD |
| 2023-01-03 |
3.9674 USD |
42,835.0482 |
3.9447 USD |
3.8737 USD |
4.0392 USD |
4.0086 USD |
| 2023-01-02 |
3.8813 USD |
73,275.4997 |
3.8630 USD |
3.7970 USD |
3.9805 USD |
3.9402 USD |
| 2023-01-01 |
3.7770 USD |
99,380.2415 |
3.6322 USD |
3.6149 USD |
4.0737 USD |
3.8588 USD |
| 2022-12-31 |
3.6120 USD |
12,996.5287 |
3.5972 USD |
3.5865 USD |
3.6493 USD |
3.6226 USD |
| 2022-12-30 |
3.6051 USD |
32,509.0089 |
3.6145 USD |
3.5659 USD |
3.6381 USD |
3.5887 USD |
| 2022-12-29 |
3.6166 USD |
52,766.3661 |
3.6082 USD |
3.5645 USD |
3.6503 USD |
3.6185 USD |
| 2022-12-28 |
3.6085 USD |
60,773.4356 |
3.6578 USD |
3.5480 USD |
3.6679 USD |
3.6211 USD |
| 2022-12-27 |
3.6218 USD |
44,551.5399 |
3.5924 USD |
3.5757 USD |
3.6518 USD |
3.6446 USD |
| 2022-12-26 |
3.5908 USD |
50,772.3100 |
3.5905 USD |
3.5656 USD |
3.6130 USD |
3.5812 USD |
| 2022-12-25 |
3.5847 USD |
20,597.2713 |
3.6151 USD |
3.5413 USD |
3.6153 USD |
3.5859 USD |
| 2022-12-24 |
3.6008 USD |
22,389.2747 |
3.5768 USD |
3.5492 USD |
3.6413 USD |
3.6160 USD |
| 2022-12-23 |
3.6142 USD |
13,904.3936 |
3.6014 USD |
3.5289 USD |
3.7081 USD |
3.5799 USD |
| 2022-12-22 |
3.6024 USD |
59,477.8453 |
3.5520 USD |
3.4869 USD |
3.6686 USD |
3.5697 USD |
| 2022-12-21 |
3.5321 USD |
15,065.4791 |
3.5051 USD |
3.4603 USD |
3.5841 USD |
3.5547 USD |
| 2022-12-20 |
3.5199 USD |
88,744.2277 |
3.4167 USD |
3.3856 USD |
3.5929 USD |
3.5299 USD |
| 2022-12-19 |
3.4634 USD |
33,305.7596 |
3.5203 USD |
3.3264 USD |
3.5899 USD |
3.3615 USD |
| 2022-12-18 |
3.4860 USD |
35,310.9186 |
3.5316 USD |
3.4345 USD |
3.5724 USD |
3.4997 USD |
| 2022-12-17 |
3.4238 USD |
59,761.7373 |
3.4474 USD |
3.2585 USD |
3.4949 USD |
3.4280 USD |
| 2022-12-16 |
3.6649 USD |
141,425.7214 |
3.9734 USD |
3.4136 USD |
4.0561 USD |
3.4136 USD |
| 2022-12-15 |
4.0099 USD |
71,460.7653 |
4.0188 USD |
3.9288 USD |
4.0798 USD |
4.0252 USD |
| 2022-12-14 |
4.0537 USD |
84,937.8534 |
4.0697 USD |
3.9425 USD |
4.1351 USD |
4.0150 USD |
| 2022-12-13 |
4.1113 USD |
261,626.7132 |
4.3824 USD |
3.9172 USD |
4.3860 USD |
4.0633 USD |
| 2022-12-12 |
4.3197 USD |
154,673.2350 |
4.2864 USD |
4.1603 USD |
4.4538 USD |
4.3778 USD |
| 2022-12-11 |
4.2676 USD |
209,811.4848 |
4.0698 USD |
4.0373 USD |
4.5800 USD |
4.2450 USD |
| 2022-12-10 |
4.0322 USD |
185,673.9819 |
3.9092 USD |
3.9058 USD |
4.1485 USD |
4.0750 USD |