Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.7835 USD |
561,705.2373 |
0.7754 USD |
0.7659 USD |
0.8093 USD |
0.7753 USD |
| 2024-07-29 |
0.7930 USD |
160,300.3921 |
0.7704 USD |
0.7704 USD |
0.8030 USD |
0.7758 USD |
| 2024-07-28 |
0.7771 USD |
89,492.8074 |
0.7886 USD |
0.7662 USD |
0.7942 USD |
0.7750 USD |
| 2024-07-27 |
0.7914 USD |
75,474.9893 |
0.7890 USD |
0.7788 USD |
0.8023 USD |
0.8005 USD |
| 2024-07-26 |
0.7828 USD |
96,122.5213 |
0.7457 USD |
0.7457 USD |
0.7934 USD |
0.7883 USD |
| 2024-07-25 |
0.7373 USD |
250,936.7028 |
0.7794 USD |
0.7157 USD |
0.7835 USD |
0.7481 USD |
| 2024-07-24 |
0.8155 USD |
282,678.2176 |
0.7979 USD |
0.7753 USD |
0.8240 USD |
0.7753 USD |
| 2024-07-23 |
0.8025 USD |
35,126.4157 |
0.8087 USD |
0.7787 USD |
0.8290 USD |
0.7955 USD |
| 2024-07-22 |
0.8388 USD |
97,921.7379 |
0.8654 USD |
0.8129 USD |
0.8703 USD |
0.8129 USD |
| 2024-07-21 |
0.8351 USD |
181,900.5461 |
0.8407 USD |
0.8110 USD |
0.8560 USD |
0.8523 USD |
| 2024-07-20 |
0.8293 USD |
418,929.7470 |
0.8303 USD |
0.8170 USD |
0.8450 USD |
0.8351 USD |
| 2024-07-19 |
0.8154 USD |
57,896.4466 |
0.8039 USD |
0.7926 USD |
0.8364 USD |
0.8288 USD |
| 2024-07-18 |
0.8239 USD |
69,213.7014 |
0.8254 USD |
0.7837 USD |
0.8545 USD |
0.8100 USD |
| 2024-07-17 |
0.8277 USD |
159,492.8721 |
0.8183 USD |
0.8149 USD |
0.8448 USD |
0.8243 USD |
| 2024-07-16 |
0.7984 USD |
167,809.1873 |
0.8086 USD |
0.7690 USD |
0.8249 USD |
0.8085 USD |
| 2024-07-15 |
0.7683 USD |
53,705.0735 |
0.7576 USD |
0.7500 USD |
0.7917 USD |
0.7881 USD |
| 2024-07-14 |
0.7401 USD |
41,300.1029 |
0.7388 USD |
0.7266 USD |
0.7496 USD |
0.7398 USD |
| 2024-07-13 |
0.7328 USD |
47,873.6169 |
0.7289 USD |
0.7219 USD |
0.7404 USD |
0.7334 USD |
| 2024-07-12 |
0.7256 USD |
43,943.3740 |
0.7144 USD |
0.7079 USD |
0.7405 USD |
0.7238 USD |
| 2024-07-11 |
0.7386 USD |
50,627.3228 |
0.7273 USD |
0.7130 USD |
0.7555 USD |
0.7130 USD |
| 2024-07-10 |
0.7302 USD |
70,019.7283 |
0.7233 USD |
0.7186 USD |
0.7481 USD |
0.7297 USD |
| 2024-07-09 |
0.7165 USD |
67,301.4444 |
0.7180 USD |
0.7023 USD |
0.7294 USD |
0.7159 USD |
| 2024-07-08 |
0.7163 USD |
94,004.2744 |
0.6944 USD |
0.6648 USD |
0.7462 USD |
0.7203 USD |
| 2024-07-07 |
0.7475 USD |
57,859.9062 |
0.7587 USD |
0.7050 USD |
0.7617 USD |
0.7059 USD |
| 2024-07-06 |
0.7396 USD |
26,145.5794 |
0.7154 USD |
0.7042 USD |
0.7667 USD |
0.7660 USD |
| 2024-07-05 |
0.7038 USD |
205,032.4839 |
0.7695 USD |
0.6578 USD |
0.7695 USD |
0.7174 USD |
| 2024-07-04 |
0.8251 USD |
91,462.6717 |
0.8969 USD |
0.7888 USD |
0.8969 USD |
0.7889 USD |
| 2024-07-03 |
0.8992 USD |
45,267.9493 |
0.9186 USD |
0.8801 USD |
0.9186 USD |
0.8912 USD |
| 2024-07-02 |
0.9235 USD |
77,487.8951 |
0.9019 USD |
0.8944 USD |
0.9424 USD |
0.9315 USD |
| 2024-07-01 |
0.9470 USD |
76,709.3536 |
0.9826 USD |
0.9075 USD |
0.9990 USD |
0.9086 USD |
| 2024-06-30 |
0.9761 USD |
18,151.0471 |
0.9440 USD |
0.9348 USD |
0.9932 USD |
0.9897 USD |
| 2024-06-29 |
0.9529 USD |
68,594.2841 |
0.9595 USD |
0.9378 USD |
0.9765 USD |
0.9378 USD |
| 2024-06-28 |
0.9746 USD |
99,207.7790 |
0.9685 USD |
0.9587 USD |
0.9876 USD |
0.9619 USD |
| 2024-06-27 |
0.9736 USD |
39,242.9650 |
0.9709 USD |
0.9466 USD |
0.9938 USD |
0.9723 USD |
| 2024-06-26 |
0.9635 USD |
33,568.2542 |
0.9716 USD |
0.9449 USD |
0.9820 USD |
0.9708 USD |
| 2024-06-25 |
0.9708 USD |
30,104.4002 |
0.9568 USD |
0.9541 USD |
0.9845 USD |
0.9769 USD |
| 2024-06-24 |
0.8908 USD |
127,321.4436 |
0.9086 USD |
0.8479 USD |
0.9443 USD |
0.9383 USD |
| 2024-06-23 |
0.9264 USD |
48,557.3231 |
0.9340 USD |
0.8940 USD |
0.9481 USD |
0.9033 USD |
| 2024-06-22 |
0.9342 USD |
19,285.3063 |
0.9377 USD |
0.9213 USD |
0.9412 USD |
0.9250 USD |
| 2024-06-21 |
0.9201 USD |
16,715.8223 |
0.9080 USD |
0.9018 USD |
0.9424 USD |
0.9316 USD |
| 2024-06-20 |
0.9334 USD |
81,399.2353 |
0.9126 USD |
0.9042 USD |
0.9672 USD |
0.9223 USD |
| 2024-06-19 |
0.9227 USD |
52,211.7150 |
0.9141 USD |
0.9008 USD |
0.9411 USD |
0.9263 USD |
| 2024-06-18 |
0.9147 USD |
230,327.4911 |
1.0134 USD |
0.8700 USD |
1.0134 USD |
0.8796 USD |
| 2024-06-17 |
1.0293 USD |
67,156.7800 |
1.0841 USD |
0.9920 USD |
1.0890 USD |
1.0256 USD |
| 2024-06-16 |
1.0605 USD |
46,941.8192 |
1.0514 USD |
1.0324 USD |
1.0695 USD |
1.0643 USD |
| 2024-06-15 |
1.0436 USD |
102,278.3038 |
1.0110 USD |
1.0096 USD |
1.0663 USD |
1.0415 USD |
| 2024-06-14 |
1.0337 USD |
266,793.6520 |
1.0715 USD |
0.9941 USD |
1.0892 USD |
1.0153 USD |
| 2024-06-13 |
1.0838 USD |
36,758.7381 |
1.1159 USD |
1.0535 USD |
1.1228 USD |
1.0737 USD |
| 2024-06-12 |
1.1057 USD |
52,999.6139 |
1.0750 USD |
1.0571 USD |
1.1399 USD |
1.1227 USD |
| 2024-06-11 |
1.1160 USD |
379,250.9373 |
1.1399 USD |
1.0457 USD |
1.1399 USD |
1.0889 USD |