Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
4.2561 USD |
75,670.6241 |
4.2614 USD |
4.1437 USD |
4.3699 USD |
4.1845 USD |
| 2022-10-19 |
4.3531 USD |
14,760.2040 |
4.4067 USD |
4.3002 USD |
4.4145 USD |
4.3745 USD |
| 2022-10-18 |
4.4543 USD |
65,277.5597 |
4.5668 USD |
4.3213 USD |
4.6280 USD |
4.4193 USD |
| 2022-10-17 |
4.5475 USD |
33,265.9560 |
4.5065 USD |
4.4813 USD |
4.5855 USD |
4.5325 USD |
| 2022-10-16 |
4.5148 USD |
83,121.7112 |
4.4542 USD |
4.4542 USD |
4.5768 USD |
4.5409 USD |
| 2022-10-15 |
4.4979 USD |
23,387.0531 |
4.5247 USD |
4.4450 USD |
4.5489 USD |
4.4748 USD |
| 2022-10-14 |
4.6204 USD |
54,538.6372 |
4.5318 USD |
4.4813 USD |
4.7541 USD |
4.4813 USD |
| 2022-10-13 |
4.4322 USD |
114,082.0716 |
4.7324 USD |
4.1719 USD |
4.7404 USD |
4.5684 USD |
| 2022-10-12 |
4.7048 USD |
50,992.3766 |
4.6664 USD |
4.6229 USD |
4.7714 USD |
4.7238 USD |
| 2022-10-11 |
4.8083 USD |
247,809.8584 |
5.1230 USD |
4.6155 USD |
5.1650 USD |
4.6795 USD |
| 2022-10-10 |
5.2517 USD |
127,265.0660 |
5.2687 USD |
5.1159 USD |
5.3477 USD |
5.1280 USD |
| 2022-10-09 |
5.2457 USD |
20,582.6271 |
5.1580 USD |
5.1418 USD |
5.3069 USD |
5.2680 USD |
| 2022-10-08 |
5.1880 USD |
8,125.3714 |
5.2034 USD |
5.1485 USD |
5.2254 USD |
5.1544 USD |
| 2022-10-07 |
5.1427 USD |
39,472.0030 |
5.1677 USD |
5.0800 USD |
5.2442 USD |
5.1890 USD |
| 2022-10-06 |
5.2824 USD |
49,135.7788 |
5.2162 USD |
5.1328 USD |
5.4114 USD |
5.1328 USD |
| 2022-10-05 |
5.1585 USD |
76,179.1670 |
5.2667 USD |
5.0759 USD |
5.2690 USD |
5.1840 USD |
| 2022-10-04 |
5.2756 USD |
112,893.5673 |
5.1872 USD |
5.1715 USD |
5.3644 USD |
5.2582 USD |
| 2022-10-03 |
5.0823 USD |
77,815.4847 |
4.9952 USD |
4.9569 USD |
5.2166 USD |
5.1974 USD |
| 2022-10-02 |
5.1524 USD |
32,357.3861 |
5.2440 USD |
5.0707 USD |
5.3125 USD |
5.0748 USD |
| 2022-10-01 |
5.3706 USD |
109,498.9789 |
5.4180 USD |
5.1816 USD |
5.4281 USD |
5.2426 USD |
| 2022-09-30 |
5.4684 USD |
140,256.9815 |
5.4397 USD |
5.3549 USD |
5.5759 USD |
5.3912 USD |
| 2022-09-29 |
5.3790 USD |
73,720.6357 |
5.3784 USD |
5.2801 USD |
5.4563 USD |
5.3991 USD |
| 2022-09-28 |
5.3393 USD |
52,351.0794 |
5.4191 USD |
5.2196 USD |
5.4626 USD |
5.4216 USD |
| 2022-09-27 |
5.5543 USD |
126,591.8496 |
5.5193 USD |
5.2949 USD |
5.7911 USD |
5.4444 USD |
| 2022-09-26 |
5.5751 USD |
109,905.7647 |
5.7218 USD |
5.3624 USD |
5.8082 USD |
5.5174 USD |
| 2022-09-25 |
5.4597 USD |
97,222.7965 |
5.4254 USD |
5.3221 USD |
5.6813 USD |
5.5563 USD |
| 2022-09-24 |
5.6002 USD |
129,439.2062 |
5.6773 USD |
5.4772 USD |
5.7045 USD |
5.4825 USD |
| 2022-09-23 |
5.7246 USD |
292,786.6778 |
5.9046 USD |
5.4427 USD |
6.1000 USD |
5.7185 USD |
| 2022-09-22 |
5.8531 USD |
303,889.5056 |
5.7984 USD |
5.6000 USD |
6.0259 USD |
5.9725 USD |
| 2022-09-21 |
5.9517 USD |
488,567.1048 |
5.7349 USD |
5.4945 USD |
6.4390 USD |
5.6252 USD |
| 2022-09-20 |
5.7843 USD |
225,015.0042 |
5.8739 USD |
5.5598 USD |
6.0168 USD |
5.6947 USD |
| 2022-09-19 |
5.5636 USD |
311,180.7807 |
5.0848 USD |
4.9357 USD |
6.1904 USD |
5.9852 USD |
| 2022-09-18 |
5.4542 USD |
190,955.6647 |
5.6531 USD |
5.0515 USD |
5.7178 USD |
5.0959 USD |
| 2022-09-17 |
5.1240 USD |
116,271.7035 |
4.6684 USD |
4.6684 USD |
5.7861 USD |
5.6128 USD |
| 2022-09-16 |
4.7287 USD |
108,385.6713 |
4.9146 USD |
4.5665 USD |
4.9759 USD |
4.6670 USD |
| 2022-09-15 |
5.0483 USD |
144,949.2484 |
5.0936 USD |
4.8507 USD |
5.3572 USD |
4.8948 USD |
| 2022-09-14 |
5.0566 USD |
127,110.9688 |
5.1373 USD |
4.8297 USD |
5.2562 USD |
5.0703 USD |
| 2022-09-13 |
5.4876 USD |
296,451.8117 |
5.4453 USD |
5.0274 USD |
5.8936 USD |
5.2545 USD |
| 2022-09-12 |
5.4403 USD |
113,842.3588 |
5.6674 USD |
5.2309 USD |
5.6674 USD |
5.5174 USD |
| 2022-09-11 |
5.4801 USD |
348,272.0908 |
5.0943 USD |
4.9611 USD |
5.8239 USD |
5.6600 USD |
| 2022-09-10 |
5.0151 USD |
43,329.9741 |
5.0572 USD |
4.9213 USD |
5.0897 USD |
4.9929 USD |
| 2022-09-09 |
5.0916 USD |
233,070.0186 |
4.5015 USD |
4.5015 USD |
5.2941 USD |
5.0048 USD |
| 2022-09-08 |
4.4652 USD |
79,043.1099 |
4.4269 USD |
4.3577 USD |
4.5482 USD |
4.4734 USD |
| 2022-09-07 |
4.3069 USD |
146,372.4856 |
4.3023 USD |
4.1669 USD |
4.4618 USD |
4.4122 USD |
| 2022-09-06 |
4.5312 USD |
127,146.4522 |
4.7811 USD |
3.9900 USD |
4.8109 USD |
4.3493 USD |
| 2022-09-05 |
4.7143 USD |
19,775.1357 |
4.7958 USD |
4.6375 USD |
4.8400 USD |
4.7235 USD |
| 2022-09-04 |
4.7678 USD |
53,673.2763 |
4.7592 USD |
4.7121 USD |
4.8160 USD |
4.7777 USD |
| 2022-09-03 |
4.7215 USD |
23,033.9884 |
4.6989 USD |
4.6754 USD |
4.7811 USD |
4.7045 USD |
| 2022-09-02 |
4.7883 USD |
74,931.1928 |
4.7592 USD |
4.6565 USD |
4.8641 USD |
4.6985 USD |
| 2022-09-01 |
4.6909 USD |
56,232.8894 |
4.7750 USD |
4.6000 USD |
4.8038 USD |
4.7583 USD |