Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
14.7369 USD |
700,534.6038 |
15.0555 USD |
13.8628 USD |
15.7877 USD |
14.2018 USD |
| 2022-05-02 |
15.5788 USD |
1,035,533.6216 |
15.8917 USD |
14.1886 USD |
17.3298 USD |
15.0667 USD |
| 2022-05-01 |
17.6056 USD |
1,198,936.1143 |
19.9564 USD |
16.0515 USD |
20.3043 USD |
16.4338 USD |
| 2022-04-30 |
22.5471 USD |
1,763,962.5630 |
19.1614 USD |
19.1614 USD |
25.6471 USD |
20.5748 USD |
| 2022-04-29 |
21.6889 USD |
1,357,669.2193 |
23.7063 USD |
18.4166 USD |
24.4455 USD |
19.0790 USD |
| 2022-04-28 |
21.6403 USD |
665,840.5956 |
19.4191 USD |
19.1137 USD |
24.7238 USD |
24.7180 USD |
| 2022-04-27 |
19.1498 USD |
443,926.5097 |
18.0740 USD |
17.8692 USD |
19.9392 USD |
19.3953 USD |
| 2022-04-26 |
18.2336 USD |
529,453.3501 |
19.3592 USD |
17.3447 USD |
19.5541 USD |
18.2891 USD |
| 2022-04-25 |
17.3391 USD |
747,536.0229 |
16.8500 USD |
16.2037 USD |
18.3414 USD |
17.7745 USD |
| 2022-04-24 |
16.8933 USD |
319,791.4090 |
16.7448 USD |
15.9387 USD |
17.8592 USD |
16.6790 USD |
| 2022-04-23 |
17.0091 USD |
722,505.0965 |
15.3808 USD |
15.1938 USD |
18.4221 USD |
16.5095 USD |
| 2022-04-22 |
14.6226 USD |
305,267.0556 |
14.2844 USD |
13.7283 USD |
15.3744 USD |
14.9349 USD |
| 2022-04-21 |
15.1593 USD |
326,619.0459 |
16.7382 USD |
14.0904 USD |
16.7437 USD |
14.2535 USD |
| 2022-04-20 |
15.7128 USD |
647,078.4210 |
13.3726 USD |
12.9766 USD |
17.4224 USD |
17.1918 USD |
| 2022-04-19 |
12.6092 USD |
262,084.6310 |
11.9036 USD |
11.6890 USD |
13.5131 USD |
13.2185 USD |
| 2022-04-18 |
11.4131 USD |
129,163.5261 |
11.6704 USD |
10.9223 USD |
11.8454 USD |
11.7581 USD |
| 2022-04-17 |
11.7511 USD |
147,033.3207 |
11.6738 USD |
11.4754 USD |
12.0866 USD |
11.4900 USD |
| 2022-04-16 |
11.6277 USD |
102,805.8179 |
12.2069 USD |
11.3166 USD |
12.2795 USD |
11.8515 USD |
| 2022-04-15 |
12.2731 USD |
125,705.7862 |
12.2727 USD |
12.0075 USD |
12.6008 USD |
12.2417 USD |
| 2022-04-14 |
12.6814 USD |
172,001.9447 |
13.2762 USD |
11.9440 USD |
13.5760 USD |
12.1307 USD |
| 2022-04-13 |
12.3632 USD |
258,655.9643 |
11.6004 USD |
11.4730 USD |
13.4472 USD |
13.2480 USD |
| 2022-04-12 |
11.4488 USD |
134,809.4909 |
10.9396 USD |
10.7131 USD |
12.0976 USD |
11.3553 USD |
| 2022-04-11 |
11.2054 USD |
168,427.1848 |
12.0608 USD |
10.6818 USD |
12.2058 USD |
11.1285 USD |
| 2022-04-10 |
11.8498 USD |
140,582.1915 |
10.9910 USD |
10.8387 USD |
12.3495 USD |
12.1535 USD |
| 2022-04-09 |
10.8003 USD |
32,793.1237 |
10.7895 USD |
10.6138 USD |
11.0377 USD |
10.8479 USD |
| 2022-04-08 |
11.1916 USD |
88,508.1728 |
11.1832 USD |
10.7762 USD |
11.5952 USD |
10.8650 USD |
| 2022-04-07 |
11.0186 USD |
84,858.0685 |
10.6598 USD |
10.6557 USD |
11.2831 USD |
11.1853 USD |
| 2022-04-06 |
11.2457 USD |
221,867.3497 |
11.6089 USD |
10.5380 USD |
12.0219 USD |
10.6682 USD |
| 2022-04-05 |
12.2883 USD |
304,678.5970 |
11.9491 USD |
11.5301 USD |
12.7825 USD |
11.5339 USD |
| 2022-04-04 |
11.7364 USD |
201,122.2145 |
12.3751 USD |
11.1721 USD |
12.3921 USD |
11.9440 USD |
| 2022-04-03 |
12.4395 USD |
368,345.6411 |
12.4366 USD |
11.8972 USD |
12.9037 USD |
12.2386 USD |
| 2022-04-02 |
12.9144 USD |
233,351.4257 |
12.7635 USD |
12.6000 USD |
13.8071 USD |
12.6770 USD |
| 2022-04-01 |
12.8719 USD |
176,446.2684 |
12.7203 USD |
12.2558 USD |
13.5821 USD |
12.8239 USD |
| 2022-03-31 |
13.4859 USD |
221,574.6904 |
14.1970 USD |
12.5787 USD |
14.3708 USD |
12.8676 USD |
| 2022-03-30 |
13.9456 USD |
303,561.2233 |
13.5950 USD |
13.0490 USD |
14.5630 USD |
13.8806 USD |
| 2022-03-29 |
14.0115 USD |
194,291.5357 |
14.0323 USD |
13.3300 USD |
14.5574 USD |
13.5778 USD |
| 2022-03-28 |
14.9653 USD |
529,821.9505 |
14.2666 USD |
14.2666 USD |
15.5425 USD |
14.6798 USD |
| 2022-03-27 |
13.9352 USD |
248,343.7019 |
13.8452 USD |
13.3236 USD |
14.3549 USD |
14.1329 USD |
| 2022-03-26 |
13.5823 USD |
282,312.1373 |
12.4012 USD |
12.4012 USD |
14.2500 USD |
13.8172 USD |
| 2022-03-25 |
12.9154 USD |
203,743.4856 |
12.8673 USD |
12.2588 USD |
13.6871 USD |
12.3374 USD |
| 2022-03-24 |
13.7558 USD |
448,176.0316 |
13.3203 USD |
13.0669 USD |
14.5670 USD |
13.3785 USD |
| 2022-03-23 |
12.6378 USD |
650,812.6795 |
12.2321 USD |
11.4591 USD |
13.5148 USD |
13.1706 USD |
| 2022-03-22 |
11.4764 USD |
553,226.8779 |
10.5309 USD |
10.2350 USD |
12.6540 USD |
12.1181 USD |
| 2022-03-21 |
10.1955 USD |
418,984.0373 |
9.7030 USD |
9.5449 USD |
11.0100 USD |
10.5150 USD |
| 2022-03-20 |
10.8308 USD |
374,710.4378 |
11.7313 USD |
9.5401 USD |
11.9256 USD |
9.6166 USD |
| 2022-03-19 |
13.4279 USD |
486,885.1196 |
13.0900 USD |
12.0732 USD |
14.6565 USD |
12.1662 USD |
| 2022-03-18 |
13.5916 USD |
1,252,193.6564 |
8.6065 USD |
8.6065 USD |
18.0000 USD |
13.2419 USD |
| 2022-03-17 |
8.2325 USD |
706,243.6504 |
15.0000 USD |
6.1500 USD |
15.0000 USD |
8.5551 USD |