Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
4.1838 USD |
329,321.6350 |
4.3721 USD |
4.0040 USD |
4.3808 USD |
4.0916 USD |
| 2022-06-21 |
4.5820 USD |
675,555.6293 |
4.4830 USD |
4.3169 USD |
4.8479 USD |
4.4459 USD |
| 2022-06-20 |
4.4360 USD |
893,571.7918 |
4.1139 USD |
3.8646 USD |
4.8289 USD |
4.4533 USD |
| 2022-06-19 |
4.0047 USD |
519,812.3563 |
3.6207 USD |
3.4019 USD |
4.5110 USD |
4.2629 USD |
| 2022-06-18 |
3.3815 USD |
165,735.3383 |
3.7277 USD |
3.1185 USD |
3.8539 USD |
3.4000 USD |
| 2022-06-17 |
3.6111 USD |
95,066.4329 |
3.3488 USD |
3.3488 USD |
3.7532 USD |
3.6895 USD |
| 2022-06-16 |
3.7307 USD |
246,113.4217 |
4.1604 USD |
3.2984 USD |
4.2966 USD |
3.3346 USD |
| 2022-06-15 |
3.4445 USD |
426,243.6268 |
3.6096 USD |
3.0678 USD |
3.9066 USD |
3.6856 USD |
| 2022-06-14 |
3.6198 USD |
273,731.9026 |
3.4740 USD |
3.2500 USD |
3.9413 USD |
3.4222 USD |
| 2022-06-13 |
3.5575 USD |
567,029.0829 |
3.9119 USD |
3.2275 USD |
3.9697 USD |
3.3319 USD |
| 2022-06-12 |
4.3418 USD |
144,029.6351 |
4.7559 USD |
4.0626 USD |
4.7798 USD |
4.2040 USD |
| 2022-06-11 |
5.0570 USD |
88,077.7024 |
5.1604 USD |
4.6865 USD |
5.5726 USD |
4.7030 USD |
| 2022-06-10 |
5.4150 USD |
91,365.0182 |
5.7193 USD |
5.1233 USD |
5.7347 USD |
5.1829 USD |
| 2022-06-09 |
5.7969 USD |
70,042.4864 |
5.6799 USD |
5.6502 USD |
5.9069 USD |
5.7130 USD |
| 2022-06-08 |
5.8612 USD |
74,937.7983 |
6.0310 USD |
5.6651 USD |
6.1121 USD |
5.8136 USD |
| 2022-06-07 |
6.0569 USD |
131,455.9576 |
6.3872 USD |
5.8488 USD |
6.3901 USD |
6.1330 USD |
| 2022-06-06 |
6.2570 USD |
49,849.9412 |
6.0982 USD |
6.0982 USD |
6.4307 USD |
6.2757 USD |
| 2022-06-05 |
6.1260 USD |
26,854.2191 |
6.1871 USD |
6.0497 USD |
6.2488 USD |
6.1540 USD |
| 2022-06-04 |
6.1236 USD |
44,161.3664 |
6.1500 USD |
6.0060 USD |
6.2151 USD |
6.1720 USD |
| 2022-06-03 |
6.1974 USD |
51,339.2437 |
6.3856 USD |
5.9952 USD |
6.4775 USD |
6.1135 USD |
| 2022-06-02 |
6.2759 USD |
72,366.3757 |
6.0909 USD |
5.9796 USD |
6.4805 USD |
6.4511 USD |
| 2022-06-01 |
6.3004 USD |
127,980.0650 |
6.7997 USD |
5.9433 USD |
7.0207 USD |
6.0968 USD |
| 2022-05-31 |
6.9319 USD |
89,962.9212 |
7.2114 USD |
6.5532 USD |
7.3258 USD |
6.8482 USD |
| 2022-05-30 |
6.8846 USD |
124,778.4873 |
6.2063 USD |
6.1560 USD |
7.4568 USD |
7.3440 USD |
| 2022-05-29 |
6.1749 USD |
66,416.3904 |
6.2352 USD |
5.9727 USD |
6.3554 USD |
6.2295 USD |
| 2022-05-28 |
6.2511 USD |
76,469.0795 |
6.0743 USD |
6.0408 USD |
6.3904 USD |
6.1866 USD |
| 2022-05-27 |
6.1061 USD |
214,012.1420 |
6.3896 USD |
5.7925 USD |
6.4561 USD |
6.0761 USD |
| 2022-05-26 |
6.6618 USD |
272,692.4375 |
7.3401 USD |
6.2289 USD |
7.4285 USD |
6.5141 USD |
| 2022-05-25 |
7.4516 USD |
118,717.0516 |
7.4993 USD |
7.2512 USD |
7.7185 USD |
7.4670 USD |
| 2022-05-24 |
7.3949 USD |
142,962.4195 |
7.7623 USD |
7.0081 USD |
7.8737 USD |
7.5115 USD |
| 2022-05-23 |
8.2078 USD |
190,779.0473 |
8.0023 USD |
7.8373 USD |
8.4800 USD |
8.4214 USD |
| 2022-05-22 |
8.0291 USD |
50,860.2133 |
8.0133 USD |
7.7633 USD |
8.2047 USD |
7.9585 USD |
| 2022-05-21 |
7.9898 USD |
87,742.3081 |
7.7433 USD |
7.5659 USD |
8.2128 USD |
7.9757 USD |
| 2022-05-20 |
7.8739 USD |
143,167.2456 |
8.0533 USD |
7.5204 USD |
8.3491 USD |
7.7902 USD |
| 2022-05-19 |
7.8816 USD |
240,809.6472 |
7.9612 USD |
7.4293 USD |
8.2692 USD |
7.9635 USD |
| 2022-05-18 |
8.3595 USD |
295,903.0869 |
8.9106 USD |
7.6255 USD |
9.0645 USD |
7.9001 USD |
| 2022-05-17 |
8.5933 USD |
379,503.5919 |
8.0926 USD |
8.0690 USD |
9.2542 USD |
8.4828 USD |
| 2022-05-16 |
8.1470 USD |
322,820.9542 |
9.0392 USD |
7.8160 USD |
9.0392 USD |
8.0464 USD |
| 2022-05-15 |
8.5733 USD |
220,744.2109 |
8.6570 USD |
8.0666 USD |
9.1725 USD |
8.9764 USD |
| 2022-05-14 |
8.1046 USD |
555,471.6876 |
8.5265 USD |
7.2121 USD |
9.1270 USD |
8.4758 USD |
| 2022-05-13 |
8.9615 USD |
1,461,752.2001 |
7.7869 USD |
7.6461 USD |
9.7732 USD |
8.7574 USD |
| 2022-05-12 |
6.9372 USD |
1,765,946.6987 |
5.7326 USD |
5.1920 USD |
9.0000 USD |
8.1116 USD |
| 2022-05-11 |
6.7132 USD |
1,395,918.8916 |
8.9766 USD |
5.1694 USD |
9.4151 USD |
5.6288 USD |
| 2022-05-10 |
9.1285 USD |
1,608,953.7475 |
8.0024 USD |
7.8046 USD |
10.2283 USD |
8.8403 USD |
| 2022-05-09 |
9.7898 USD |
737,016.1859 |
11.2631 USD |
8.4844 USD |
11.6232 USD |
8.5875 USD |
| 2022-05-08 |
11.7665 USD |
197,918.0205 |
12.3766 USD |
11.0730 USD |
12.4872 USD |
11.1978 USD |
| 2022-05-07 |
12.6447 USD |
411,236.6422 |
13.2902 USD |
12.1284 USD |
13.3130 USD |
12.3695 USD |
| 2022-05-06 |
13.3007 USD |
609,284.2208 |
13.6947 USD |
12.8821 USD |
13.8614 USD |
13.1492 USD |
| 2022-05-05 |
14.5119 USD |
670,008.1760 |
15.5763 USD |
12.9052 USD |
16.8018 USD |
13.6679 USD |
| 2022-05-04 |
15.6711 USD |
974,493.6427 |
14.1728 USD |
14.0179 USD |
17.6096 USD |
15.4800 USD |