Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
1.0132 USD |
587,891.2451 |
0.9812 USD |
0.9800 USD |
1.0545 USD |
1.0232 USD |
| 2024-11-05 |
0.9879 USD |
423,758.5980 |
0.9130 USD |
0.9068 USD |
1.0472 USD |
0.9671 USD |
| 2024-11-04 |
0.9129 USD |
216,947.5841 |
0.9233 USD |
0.8684 USD |
0.9443 USD |
0.9010 USD |
| 2024-11-03 |
0.9430 USD |
211,395.3427 |
1.0096 USD |
0.8770 USD |
1.0250 USD |
0.9289 USD |
| 2024-11-02 |
0.9946 USD |
158,932.7985 |
1.0186 USD |
0.9676 USD |
1.0233 USD |
0.9676 USD |
| 2024-11-01 |
1.0020 USD |
260,743.5467 |
1.0015 USD |
0.9635 USD |
1.0304 USD |
1.0022 USD |
| 2024-10-31 |
1.0365 USD |
169,514.1889 |
1.0958 USD |
0.9925 USD |
1.1011 USD |
1.0090 USD |
| 2024-10-30 |
1.0966 USD |
306,261.0341 |
1.0892 USD |
1.0739 USD |
1.1296 USD |
1.0892 USD |
| 2024-10-29 |
1.0694 USD |
540,780.6205 |
1.0445 USD |
1.0371 USD |
1.1115 USD |
1.0763 USD |
| 2024-10-28 |
1.0536 USD |
486,499.1366 |
1.1242 USD |
0.9930 USD |
1.1244 USD |
1.0256 USD |
| 2024-10-27 |
1.0596 USD |
339,991.0612 |
1.0609 USD |
1.0087 USD |
1.1472 USD |
1.1349 USD |
| 2024-10-26 |
1.0490 USD |
342,872.3531 |
1.0584 USD |
1.0112 USD |
1.0852 USD |
1.0630 USD |
| 2024-10-25 |
1.1905 USD |
670,963.1104 |
1.1437 USD |
1.0781 USD |
1.3108 USD |
1.1628 USD |
| 2024-10-24 |
1.1444 USD |
1,198,653.2377 |
1.1350 USD |
1.0801 USD |
1.1996 USD |
1.1524 USD |
| 2024-10-23 |
1.2135 USD |
1,172,712.4975 |
1.3457 USD |
1.1619 USD |
1.3457 USD |
1.1938 USD |
| 2024-10-22 |
1.4552 USD |
1,144,789.9623 |
1.5675 USD |
1.2538 USD |
1.6422 USD |
1.2999 USD |
| 2024-10-21 |
1.5356 USD |
2,254,774.6375 |
1.4894 USD |
1.3978 USD |
1.7579 USD |
1.5691 USD |
| 2024-10-20 |
1.3490 USD |
6,226,245.6148 |
0.8690 USD |
0.8603 USD |
1.8491 USD |
1.4801 USD |
| 2024-10-19 |
0.8526 USD |
1,022,006.0306 |
0.7398 USD |
0.7359 USD |
0.9282 USD |
0.8925 USD |
| 2024-10-18 |
0.7223 USD |
38,255.1174 |
0.7106 USD |
0.7099 USD |
0.7379 USD |
0.7302 USD |
| 2024-10-17 |
0.7014 USD |
62,854.0848 |
0.7249 USD |
0.6885 USD |
0.7249 USD |
0.7020 USD |
| 2024-10-16 |
0.7313 USD |
29,880.8180 |
0.7491 USD |
0.7143 USD |
0.7511 USD |
0.7305 USD |
| 2024-10-15 |
0.7581 USD |
58,296.1762 |
0.7781 USD |
0.7314 USD |
0.7859 USD |
0.7398 USD |
| 2024-10-14 |
0.7580 USD |
176,625.7261 |
0.7263 USD |
0.7157 USD |
0.7762 USD |
0.7762 USD |
| 2024-10-13 |
0.7170 USD |
20,945.3424 |
0.7236 USD |
0.6944 USD |
0.7291 USD |
0.7046 USD |
| 2024-10-12 |
0.7249 USD |
19,445.3508 |
0.7219 USD |
0.7088 USD |
0.7383 USD |
0.7219 USD |
| 2024-10-11 |
0.7145 USD |
22,772.7236 |
0.6998 USD |
0.6906 USD |
0.7243 USD |
0.7243 USD |
| 2024-10-10 |
0.7008 USD |
39,395.8949 |
0.7010 USD |
0.6737 USD |
0.7181 USD |
0.6921 USD |
| 2024-10-09 |
0.7384 USD |
72,258.7031 |
0.7212 USD |
0.7144 USD |
0.7455 USD |
0.7144 USD |
| 2024-10-08 |
0.7203 USD |
25,166.1194 |
0.7377 USD |
0.7041 USD |
0.7448 USD |
0.7091 USD |
| 2024-10-07 |
0.7524 USD |
91,663.3523 |
0.7356 USD |
0.7354 USD |
0.7635 USD |
0.7474 USD |
| 2024-10-06 |
0.7229 USD |
48,080.4522 |
0.7017 USD |
0.6981 USD |
0.7344 USD |
0.7272 USD |
| 2024-10-05 |
0.7123 USD |
9,846.5592 |
0.7129 USD |
0.6964 USD |
0.7230 USD |
0.6964 USD |
| 2024-10-04 |
0.6972 USD |
71,039.1168 |
0.6943 USD |
0.6856 USD |
0.7143 USD |
0.7078 USD |
| 2024-10-03 |
0.6784 USD |
65,459.7496 |
0.6892 USD |
0.6560 USD |
0.7122 USD |
0.6626 USD |
| 2024-10-02 |
0.6884 USD |
89,844.6704 |
0.6798 USD |
0.6680 USD |
0.7119 USD |
0.6900 USD |
| 2024-10-01 |
0.7569 USD |
184,364.3400 |
0.7622 USD |
0.6773 USD |
0.8224 USD |
0.7126 USD |
| 2024-09-30 |
0.8161 USD |
88,733.9082 |
0.8386 USD |
0.7761 USD |
0.8433 USD |
0.7782 USD |
| 2024-09-29 |
0.8260 USD |
60,591.0689 |
0.8258 USD |
0.7956 USD |
0.8494 USD |
0.8404 USD |
| 2024-09-28 |
0.8261 USD |
127,806.4124 |
0.8480 USD |
0.7956 USD |
0.8737 USD |
0.8124 USD |
| 2024-09-27 |
0.8470 USD |
76,422.0209 |
0.8388 USD |
0.8279 USD |
0.8568 USD |
0.8550 USD |
| 2024-09-26 |
0.8302 USD |
93,919.9860 |
0.8344 USD |
0.8153 USD |
0.8590 USD |
0.8277 USD |
| 2024-09-25 |
0.8310 USD |
26,355.8065 |
0.8202 USD |
0.8183 USD |
0.8470 USD |
0.8349 USD |
| 2024-09-24 |
0.8095 USD |
59,174.3047 |
0.8095 USD |
0.7922 USD |
0.8238 USD |
0.8177 USD |
| 2024-09-23 |
0.7900 USD |
41,662.1458 |
0.7737 USD |
0.7593 USD |
0.8057 USD |
0.7971 USD |
| 2024-09-22 |
0.7880 USD |
58,474.9304 |
0.8029 USD |
0.7734 USD |
0.8049 USD |
0.7839 USD |
| 2024-09-21 |
0.8027 USD |
99,222.5690 |
0.8045 USD |
0.7828 USD |
0.8171 USD |
0.8162 USD |
| 2024-09-20 |
0.7925 USD |
74,478.3749 |
0.8041 USD |
0.7765 USD |
0.8154 USD |
0.8042 USD |
| 2024-09-19 |
0.7861 USD |
98,790.4930 |
0.7859 USD |
0.7702 USD |
0.8027 USD |
0.7872 USD |
| 2024-09-18 |
0.7536 USD |
179,146.8633 |
0.7416 USD |
0.7266 USD |
0.7742 USD |
0.7678 USD |