Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-09 |
3.9491 USD |
52,456.5762 |
3.9415 USD |
3.8768 USD |
4.0285 USD |
3.9192 USD |
| 2022-12-08 |
3.8795 USD |
61,447.9092 |
3.9046 USD |
3.7551 USD |
3.9588 USD |
3.9544 USD |
| 2022-12-07 |
3.9556 USD |
335,003.6618 |
4.1786 USD |
3.8521 USD |
4.1919 USD |
3.8822 USD |
| 2022-12-06 |
4.0981 USD |
179,007.0805 |
3.9699 USD |
3.9215 USD |
4.3352 USD |
4.1401 USD |
| 2022-12-05 |
4.0854 USD |
208,947.1247 |
3.9902 USD |
3.8945 USD |
4.2515 USD |
3.9538 USD |
| 2022-12-04 |
3.9638 USD |
77,257.9186 |
3.8912 USD |
3.8789 USD |
4.0272 USD |
4.0132 USD |
| 2022-12-03 |
3.9598 USD |
35,257.8577 |
3.9678 USD |
3.8711 USD |
4.0419 USD |
3.8883 USD |
| 2022-12-02 |
3.9165 USD |
103,637.7478 |
3.8912 USD |
3.7869 USD |
4.0479 USD |
3.9705 USD |
| 2022-12-01 |
3.9403 USD |
86,403.4886 |
4.0904 USD |
3.8503 USD |
4.0904 USD |
3.9487 USD |
| 2022-11-30 |
4.1201 USD |
245,611.9385 |
4.0877 USD |
3.9253 USD |
4.4591 USD |
4.0591 USD |
| 2022-11-29 |
4.1139 USD |
87,394.2298 |
4.0406 USD |
4.0195 USD |
4.2185 USD |
4.0941 USD |
| 2022-11-28 |
3.9489 USD |
221,998.7740 |
3.8340 USD |
3.5235 USD |
4.2500 USD |
4.1029 USD |
| 2022-11-27 |
3.8276 USD |
207,738.4336 |
3.5448 USD |
3.5322 USD |
3.9522 USD |
3.7941 USD |
| 2022-11-26 |
3.4819 USD |
127,361.9926 |
3.2276 USD |
3.2276 USD |
3.6381 USD |
3.5584 USD |
| 2022-11-25 |
3.2268 USD |
47,304.4750 |
3.3218 USD |
3.1743 USD |
3.3310 USD |
3.1963 USD |
| 2022-11-24 |
3.3639 USD |
48,843.7345 |
3.4467 USD |
3.2331 USD |
3.4646 USD |
3.3232 USD |
| 2022-11-23 |
3.3127 USD |
124,488.0889 |
3.2624 USD |
3.1394 USD |
3.4989 USD |
3.4233 USD |
| 2022-11-22 |
3.1064 USD |
104,514.7374 |
3.1499 USD |
2.8477 USD |
3.2608 USD |
3.2443 USD |
| 2022-11-21 |
3.0654 USD |
119,404.9635 |
3.0210 USD |
2.9056 USD |
3.1988 USD |
3.1750 USD |
| 2022-11-20 |
3.1663 USD |
68,163.2240 |
3.3152 USD |
2.9435 USD |
3.3486 USD |
3.0352 USD |
| 2022-11-19 |
3.1357 USD |
67,003.2867 |
3.1659 USD |
3.0452 USD |
3.2474 USD |
3.2261 USD |
| 2022-11-18 |
3.0823 USD |
133,195.1473 |
2.8794 USD |
2.8794 USD |
3.2257 USD |
3.1569 USD |
| 2022-11-17 |
2.9439 USD |
11,668.7979 |
2.9776 USD |
2.8291 USD |
3.0281 USD |
2.8974 USD |
| 2022-11-16 |
2.9386 USD |
75,400.0622 |
2.9322 USD |
2.8192 USD |
3.0719 USD |
2.9740 USD |
| 2022-11-15 |
2.9818 USD |
59,046.0727 |
2.9958 USD |
2.8894 USD |
3.0805 USD |
2.9474 USD |
| 2022-11-14 |
2.8565 USD |
237,453.5126 |
2.9000 USD |
2.6166 USD |
3.0871 USD |
2.9136 USD |
| 2022-11-13 |
2.9216 USD |
96,605.1240 |
2.8900 USD |
2.8076 USD |
3.0367 USD |
2.8844 USD |
| 2022-11-12 |
3.0003 USD |
266,265.1292 |
3.1973 USD |
2.8349 USD |
3.2001 USD |
2.8634 USD |
| 2022-11-11 |
3.1158 USD |
284,827.2116 |
3.5095 USD |
2.9009 USD |
3.5178 USD |
3.1500 USD |
| 2022-11-10 |
3.3524 USD |
248,968.2902 |
2.8589 USD |
2.8292 USD |
3.6494 USD |
3.5331 USD |
| 2022-11-09 |
3.5285 USD |
574,831.0665 |
3.9000 USD |
2.9020 USD |
3.9266 USD |
2.9367 USD |
| 2022-11-08 |
4.0044 USD |
430,853.2578 |
4.6022 USD |
3.1963 USD |
4.6481 USD |
3.7789 USD |
| 2022-11-07 |
4.6830 USD |
86,155.6759 |
4.7342 USD |
4.5309 USD |
4.8315 USD |
4.5844 USD |
| 2022-11-06 |
4.9479 USD |
62,660.1165 |
5.1034 USD |
4.7400 USD |
5.2305 USD |
4.7815 USD |
| 2022-11-05 |
5.0052 USD |
157,839.1244 |
4.7232 USD |
4.7054 USD |
5.2188 USD |
5.1874 USD |
| 2022-11-04 |
4.5977 USD |
146,638.7990 |
4.3372 USD |
4.3130 USD |
4.7359 USD |
4.7251 USD |