Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.7391 USD |
164,779.1868 |
0.7159 USD |
0.7159 USD |
0.7580 USD |
0.7487 USD |
| 2024-09-16 |
0.7119 USD |
68,066.5051 |
0.7265 USD |
0.7041 USD |
0.7287 USD |
0.7113 USD |
| 2024-09-15 |
0.7416 USD |
71,366.8837 |
0.7295 USD |
0.7258 USD |
0.7604 USD |
0.7275 USD |
| 2024-09-14 |
0.7490 USD |
129,377.8414 |
0.7430 USD |
0.7384 USD |
0.7690 USD |
0.7393 USD |
| 2024-09-13 |
0.7393 USD |
87,806.9936 |
0.7490 USD |
0.7226 USD |
0.7528 USD |
0.7525 USD |
| 2024-09-12 |
0.7477 USD |
182,670.8100 |
0.7553 USD |
0.7367 USD |
0.7647 USD |
0.7452 USD |
| 2024-09-11 |
0.7858 USD |
209,572.4896 |
0.8295 USD |
0.7520 USD |
0.8299 USD |
0.7565 USD |
| 2024-09-10 |
0.8414 USD |
449,468.3189 |
0.8550 USD |
0.8091 USD |
0.8617 USD |
0.8253 USD |
| 2024-09-09 |
0.8120 USD |
347,221.4813 |
0.7454 USD |
0.7225 USD |
0.8940 USD |
0.8657 USD |
| 2024-09-08 |
0.7340 USD |
197,164.3079 |
0.7302 USD |
0.7125 USD |
0.7629 USD |
0.7426 USD |
| 2024-09-07 |
0.7059 USD |
272,294.1721 |
0.6372 USD |
0.6368 USD |
0.7492 USD |
0.7324 USD |
| 2024-09-06 |
0.6327 USD |
55,947.5749 |
0.6493 USD |
0.6199 USD |
0.6523 USD |
0.6350 USD |
| 2024-09-05 |
0.6407 USD |
193,760.0237 |
0.6115 USD |
0.6038 USD |
0.6681 USD |
0.6493 USD |
| 2024-09-04 |
0.5989 USD |
138,946.0742 |
0.5881 USD |
0.5683 USD |
0.6143 USD |
0.6050 USD |
| 2024-09-03 |
0.6062 USD |
117,081.2358 |
0.6019 USD |
0.5900 USD |
0.6135 USD |
0.5985 USD |
| 2024-09-02 |
0.5843 USD |
84,735.1871 |
0.5700 USD |
0.5674 USD |
0.5949 USD |
0.5908 USD |
| 2024-09-01 |
0.6012 USD |
64,075.6805 |
0.6086 USD |
0.5830 USD |
0.6106 USD |
0.5981 USD |
| 2024-08-31 |
0.6242 USD |
23,463.1163 |
0.6360 USD |
0.6056 USD |
0.6431 USD |
0.6075 USD |
| 2024-08-30 |
0.6269 USD |
83,417.0374 |
0.6271 USD |
0.6032 USD |
0.6396 USD |
0.6292 USD |
| 2024-08-29 |
0.6442 USD |
268,633.7507 |
0.6428 USD |
0.6134 USD |
0.6555 USD |
0.6191 USD |
| 2024-08-28 |
0.6566 USD |
81,551.3442 |
0.6618 USD |
0.6360 USD |
0.6925 USD |
0.6592 USD |
| 2024-08-27 |
0.6961 USD |
50,719.2077 |
0.7021 USD |
0.6806 USD |
0.7223 USD |
0.6889 USD |
| 2024-08-26 |
0.6959 USD |
70,986.4060 |
0.7330 USD |
0.6848 USD |
0.7362 USD |
0.6948 USD |
| 2024-08-25 |
0.7343 USD |
34,101.5181 |
0.7459 USD |
0.7154 USD |
0.7459 USD |
0.7417 USD |
| 2024-08-24 |
0.7447 USD |
123,976.1931 |
0.7178 USD |
0.7038 USD |
0.7980 USD |
0.7520 USD |
| 2024-08-23 |
0.6680 USD |
171,822.8483 |
0.6412 USD |
0.6412 USD |
0.7163 USD |
0.7157 USD |
| 2024-08-22 |
0.6381 USD |
201,210.9472 |
0.6337 USD |
0.6292 USD |
0.6533 USD |
0.6355 USD |
| 2024-08-21 |
0.6329 USD |
327,964.1842 |
0.6054 USD |
0.6038 USD |
0.6428 USD |
0.6323 USD |
| 2024-08-20 |
0.5987 USD |
80,529.7786 |
0.6048 USD |
0.5858 USD |
0.6077 USD |
0.6077 USD |
| 2024-08-19 |
0.5957 USD |
203,661.1688 |
0.5842 USD |
0.5801 USD |
0.6102 USD |
0.5937 USD |
| 2024-08-18 |
0.5891 USD |
22,986.4010 |
0.5847 USD |
0.5770 USD |
0.6117 USD |
0.5916 USD |
| 2024-08-17 |
0.5658 USD |
104,298.9843 |
0.5599 USD |
0.5569 USD |
0.5825 USD |
0.5817 USD |
| 2024-08-16 |
0.5630 USD |
132,482.0141 |
0.5717 USD |
0.5485 USD |
0.5832 USD |
0.5623 USD |
| 2024-08-15 |
0.5835 USD |
73,145.0617 |
0.5898 USD |
0.5660 USD |
0.6047 USD |
0.5703 USD |