Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.8526 USD |
1,022,006.0306 |
0.7398 USD |
0.7359 USD |
0.9282 USD |
0.8925 USD |
| 2024-10-18 |
0.7223 USD |
38,255.1174 |
0.7106 USD |
0.7099 USD |
0.7379 USD |
0.7302 USD |
| 2024-10-17 |
0.7014 USD |
62,854.0848 |
0.7249 USD |
0.6885 USD |
0.7249 USD |
0.7020 USD |
| 2024-10-16 |
0.7313 USD |
29,880.8180 |
0.7491 USD |
0.7143 USD |
0.7511 USD |
0.7305 USD |
| 2024-10-15 |
0.7581 USD |
58,296.1762 |
0.7781 USD |
0.7314 USD |
0.7859 USD |
0.7398 USD |
| 2024-10-14 |
0.7580 USD |
176,625.7261 |
0.7263 USD |
0.7157 USD |
0.7762 USD |
0.7762 USD |
| 2024-10-13 |
0.7170 USD |
20,945.3424 |
0.7236 USD |
0.6944 USD |
0.7291 USD |
0.7046 USD |
| 2024-10-12 |
0.7249 USD |
19,445.3508 |
0.7219 USD |
0.7088 USD |
0.7383 USD |
0.7219 USD |
| 2024-10-11 |
0.7145 USD |
22,772.7236 |
0.6998 USD |
0.6906 USD |
0.7243 USD |
0.7243 USD |
| 2024-10-10 |
0.7008 USD |
39,395.8949 |
0.7010 USD |
0.6737 USD |
0.7181 USD |
0.6921 USD |
| 2024-10-09 |
0.7384 USD |
72,258.7031 |
0.7212 USD |
0.7144 USD |
0.7455 USD |
0.7144 USD |
| 2024-10-08 |
0.7203 USD |
25,166.1194 |
0.7377 USD |
0.7041 USD |
0.7448 USD |
0.7091 USD |
| 2024-10-07 |
0.7524 USD |
91,663.3523 |
0.7356 USD |
0.7354 USD |
0.7635 USD |
0.7474 USD |
| 2024-10-06 |
0.7229 USD |
48,080.4522 |
0.7017 USD |
0.6981 USD |
0.7344 USD |
0.7272 USD |
| 2024-10-05 |
0.7123 USD |
9,846.5592 |
0.7129 USD |
0.6964 USD |
0.7230 USD |
0.6964 USD |
| 2024-10-04 |
0.6972 USD |
71,039.1168 |
0.6943 USD |
0.6856 USD |
0.7143 USD |
0.7078 USD |
| 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 |