Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5934 USD |
110,145.9673 |
0.6024 USD |
0.5770 USD |
0.6105 USD |
0.5871 USD |
| 2024-08-13 |
0.6017 USD |
829,152.6500 |
0.6139 USD |
0.5960 USD |
0.6153 USD |
0.6097 USD |
| 2024-08-12 |
0.5955 USD |
64,438.7696 |
0.5815 USD |
0.5780 USD |
0.6226 USD |
0.6080 USD |
| 2024-08-11 |
0.6051 USD |
34,773.6792 |
0.6194 USD |
0.5749 USD |
0.6300 USD |
0.5785 USD |
| 2024-08-10 |
0.6130 USD |
41,850.0407 |
0.6170 USD |
0.6061 USD |
0.6275 USD |
0.6237 USD |
| 2024-08-09 |
0.6085 USD |
71,612.2924 |
0.6131 USD |
0.5954 USD |
0.6151 USD |
0.6099 USD |
| 2024-08-08 |
0.5877 USD |
78,627.7350 |
0.5573 USD |
0.5514 USD |
0.6127 USD |
0.6127 USD |
| 2024-08-07 |
0.5742 USD |
94,935.5897 |
0.5756 USD |
0.5512 USD |
0.5988 USD |
0.5616 USD |
| 2024-08-06 |
0.5764 USD |
220,668.5406 |
0.5547 USD |
0.5546 USD |
0.5872 USD |
0.5836 USD |
| 2024-08-05 |
0.5284 USD |
343,904.6595 |
0.6089 USD |
0.4800 USD |
0.6135 USD |
0.5558 USD |
| 2024-08-04 |
0.6263 USD |
141,317.3464 |
0.6279 USD |
0.5830 USD |
0.6472 USD |
0.6184 USD |
| 2024-08-03 |
0.6497 USD |
100,862.3619 |
0.6705 USD |
0.6119 USD |
0.6894 USD |
0.6258 USD |
| 2024-08-02 |
0.6816 USD |
85,240.6581 |
0.7255 USD |
0.6579 USD |
0.7255 USD |
0.6616 USD |
| 2024-08-01 |
0.7203 USD |
208,821.2556 |
0.7520 USD |
0.6697 USD |
0.7596 USD |
0.7199 USD |
| 2024-07-31 |
0.7710 USD |
96,950.0725 |
0.7694 USD |
0.7461 USD |
0.7978 USD |
0.7483 USD |
| 2024-07-30 |
0.7835 USD |
561,705.2373 |
0.7754 USD |
0.7659 USD |
0.8093 USD |
0.7753 USD |