Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.8657 USD |
195,138.9456 |
1.9109 USD |
1.8074 USD |
1.9279 USD |
1.8863 USD |
| 2024-12-07 |
1.8590 USD |
203,848.2540 |
1.8471 USD |
1.8232 USD |
1.9201 USD |
1.8971 USD |
| 2024-12-06 |
1.8842 USD |
413,933.2461 |
1.8307 USD |
1.7968 USD |
1.9339 USD |
1.8841 USD |
| 2024-12-05 |
1.9176 USD |
318,786.6593 |
1.9476 USD |
1.8573 USD |
1.9746 USD |
1.9448 USD |
| 2024-12-04 |
1.9871 USD |
1,384,993.7509 |
1.8946 USD |
1.8418 USD |
2.1668 USD |
1.9577 USD |
| 2024-12-03 |
1.6170 USD |
649,508.1027 |
1.5958 USD |
1.5004 USD |
1.7405 USD |
1.6609 USD |
| 2024-12-02 |
1.5092 USD |
1,084,697.7054 |
1.5148 USD |
1.4324 USD |
1.6100 USD |
1.4881 USD |
| 2024-12-01 |
1.5318 USD |
537,978.9293 |
1.5013 USD |
1.4361 USD |
1.6321 USD |
1.5364 USD |
| 2024-11-30 |
1.4545 USD |
443,787.5362 |
1.4205 USD |
1.3809 USD |
1.5691 USD |
1.5171 USD |
| 2024-11-29 |
1.3865 USD |
422,996.3160 |
1.3845 USD |
1.3236 USD |
1.4327 USD |
1.4165 USD |
| 2024-11-28 |
1.3542 USD |
648,069.8094 |
1.3159 USD |
1.2875 USD |
1.4320 USD |
1.3874 USD |
| 2024-11-27 |
1.2872 USD |
266,741.0639 |
1.2801 USD |
1.2500 USD |
1.3238 USD |
1.3198 USD |
| 2024-11-26 |
1.2890 USD |
587,306.8148 |
1.3098 USD |
1.2124 USD |
1.3847 USD |
1.2814 USD |
| 2024-11-25 |
1.3231 USD |
993,122.3505 |
1.3701 USD |
1.2749 USD |
1.3929 USD |
1.3231 USD |
| 2024-11-24 |
1.3147 USD |
524,822.8125 |
1.3066 USD |
1.2282 USD |
1.4412 USD |
1.2952 USD |
| 2024-11-23 |
1.2717 USD |
999,736.5167 |
1.2185 USD |
1.1958 USD |
1.3228 USD |
1.3030 USD |
| 2024-11-22 |
1.1683 USD |
273,466.6430 |
1.1647 USD |
1.1250 USD |
1.2078 USD |
1.1727 USD |
| 2024-11-21 |
1.1404 USD |
168,717.2246 |
1.1364 USD |
1.0898 USD |
1.1889 USD |
1.1499 USD |
| 2024-11-20 |
1.1014 USD |
143,576.2470 |
1.1287 USD |
1.0642 USD |
1.1300 USD |
1.0883 USD |
| 2024-11-19 |
1.1349 USD |
275,565.4399 |
1.1506 USD |
1.0883 USD |
1.1650 USD |
1.1054 USD |
| 2024-11-18 |
1.1218 USD |
180,191.5860 |
1.0775 USD |
1.0738 USD |
1.1509 USD |
1.1509 USD |
| 2024-11-17 |
1.1085 USD |
201,527.3902 |
1.1547 USD |
1.0746 USD |
1.1560 USD |
1.0897 USD |
| 2024-11-16 |
1.1630 USD |
890,117.8728 |
1.0861 USD |
1.0847 USD |
1.3156 USD |
1.1540 USD |
| 2024-11-15 |
1.0420 USD |
287,794.8286 |
1.0528 USD |
1.0076 USD |
1.0784 USD |
1.0369 USD |
| 2024-11-14 |
1.1491 USD |
325,347.8118 |
1.1447 USD |
1.0801 USD |
1.1909 USD |
1.0997 USD |
| 2024-11-13 |
1.0690 USD |
300,150.9281 |
1.1225 USD |
1.0112 USD |
1.1359 USD |
1.1176 USD |
| 2024-11-12 |
1.1488 USD |
729,952.0989 |
1.1757 USD |
1.0400 USD |
1.2411 USD |
1.1188 USD |
| 2024-11-11 |
1.1221 USD |
302,150.6698 |
1.1122 USD |
1.0725 USD |
1.1685 USD |
1.1468 USD |
| 2024-11-10 |
1.1215 USD |
336,598.9286 |
1.1025 USD |
1.0783 USD |
1.1816 USD |
1.1584 USD |
| 2024-11-09 |
1.0594 USD |
283,197.5519 |
1.0449 USD |
1.0174 USD |
1.0927 USD |
1.0784 USD |
| 2024-11-08 |
1.0349 USD |
306,081.0060 |
1.0668 USD |
0.9962 USD |
1.0753 USD |
1.0197 USD |
| 2024-11-07 |
1.0956 USD |
461,737.0210 |
1.0750 USD |
1.0584 USD |
1.1426 USD |
1.0675 USD |
| 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 |