Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
1.1356 USD |
56,095.8793 |
1.1511 USD |
1.1108 USD |
1.1596 USD |
1.1342 USD |
| 2024-06-09 |
1.1400 USD |
92,232.8723 |
1.1188 USD |
1.1024 USD |
1.1660 USD |
1.1615 USD |
| 2024-06-08 |
1.1545 USD |
90,907.0536 |
1.1909 USD |
1.1137 USD |
1.1947 USD |
1.1138 USD |
| 2024-06-07 |
1.1906 USD |
201,767.3271 |
1.3271 USD |
1.1000 USD |
1.3312 USD |
1.1950 USD |
| 2024-06-06 |
1.3360 USD |
52,435.5349 |
1.3599 USD |
1.3047 USD |
1.3617 USD |
1.3216 USD |
| 2024-06-05 |
1.3358 USD |
37,362.2545 |
1.3231 USD |
1.3178 USD |
1.3510 USD |
1.3496 USD |
| 2024-06-04 |
1.3053 USD |
120,479.7648 |
1.3112 USD |
1.2852 USD |
1.3312 USD |
1.3199 USD |
| 2024-06-03 |
1.3070 USD |
71,099.0330 |
1.2749 USD |
1.2627 USD |
1.3334 USD |
1.2959 USD |
| 2024-06-02 |
1.2908 USD |
39,575.3317 |
1.2992 USD |
1.2742 USD |
1.3185 USD |
1.2817 USD |
| 2024-06-01 |
1.2561 USD |
241,423.7312 |
1.2446 USD |
1.2372 USD |
1.2869 USD |
1.2828 USD |
| 2024-05-31 |
1.2537 USD |
86,636.0260 |
1.2768 USD |
1.2347 USD |
1.2775 USD |
1.2550 USD |
| 2024-05-30 |
1.2829 USD |
95,352.5599 |
1.3009 USD |
1.2548 USD |
1.3149 USD |
1.2860 USD |
| 2024-05-29 |
1.3217 USD |
48,919.9553 |
1.3150 USD |
1.2989 USD |
1.3467 USD |
1.3093 USD |
| 2024-05-28 |
1.3080 USD |
45,718.9961 |
1.3467 USD |
1.2759 USD |
1.3486 USD |
1.3210 USD |
| 2024-05-27 |
1.3233 USD |
125,595.2903 |
1.2774 USD |
1.2700 USD |
1.3462 USD |
1.3448 USD |
| 2024-05-26 |
1.2891 USD |
117,827.4863 |
1.3140 USD |
1.2749 USD |
1.3166 USD |
1.2755 USD |
| 2024-05-25 |
1.3191 USD |
16,199.7013 |
1.3227 USD |
1.3024 USD |
1.3449 USD |
1.3088 USD |
| 2024-05-24 |
1.3052 USD |
124,063.4014 |
1.2675 USD |
1.2659 USD |
1.3264 USD |
1.3140 USD |
| 2024-05-23 |
1.2435 USD |
150,190.0927 |
1.2756 USD |
1.1859 USD |
1.3065 USD |
1.2572 USD |
| 2024-05-22 |
1.2930 USD |
123,421.0646 |
1.2935 USD |
1.2636 USD |
1.3260 USD |
1.2778 USD |
| 2024-05-21 |
1.3107 USD |
88,257.8943 |
1.3024 USD |
1.2880 USD |
1.3312 USD |
1.3068 USD |
| 2024-05-20 |
1.2455 USD |
161,621.2847 |
1.1833 USD |
1.1738 USD |
1.2899 USD |
1.2767 USD |
| 2024-05-19 |
1.2225 USD |
102,155.0574 |
1.2555 USD |
1.1784 USD |
1.2667 USD |
1.1930 USD |
| 2024-05-18 |
1.2534 USD |
41,435.2132 |
1.2548 USD |
1.2287 USD |
1.2635 USD |
1.2514 USD |
| 2024-05-17 |
1.2307 USD |
76,428.8355 |
1.2133 USD |
1.1917 USD |
1.2695 USD |
1.2531 USD |
| 2024-05-16 |
1.2057 USD |
57,949.3791 |
1.2234 USD |
1.1680 USD |
1.2406 USD |
1.2041 USD |
| 2024-05-15 |
1.1674 USD |
97,666.7797 |
1.1349 USD |
1.1276 USD |
1.2275 USD |
1.2114 USD |
| 2024-05-14 |
1.1517 USD |
75,760.0963 |
1.1710 USD |
1.1311 USD |
1.1750 USD |
1.1454 USD |
| 2024-05-13 |
1.1836 USD |
77,656.7161 |
1.2031 USD |
1.1434 USD |
1.2134 USD |
1.1707 USD |
| 2024-05-12 |
1.2177 USD |
80,806.2483 |
1.2129 USD |
1.1859 USD |
1.2292 USD |
1.1943 USD |
| 2024-05-11 |
1.2205 USD |
16,023.5696 |
1.2179 USD |
1.2075 USD |
1.2323 USD |
1.2081 USD |
| 2024-05-10 |
1.2531 USD |
100,410.6509 |
1.2868 USD |
1.2057 USD |
1.2993 USD |
1.2098 USD |
| 2024-05-09 |
1.2503 USD |
132,810.8257 |
1.2174 USD |
1.2136 USD |
1.2857 USD |
1.2855 USD |
| 2024-05-08 |
1.2046 USD |
318,926.5377 |
1.2343 USD |
1.1912 USD |
1.2375 USD |
1.2051 USD |
| 2024-05-07 |
1.2799 USD |
100,302.7279 |
1.2509 USD |
1.2321 USD |
1.3131 USD |
1.2321 USD |