Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.2778 USD |
47,936.3107 |
1.2633 USD |
1.2407 USD |
1.3198 USD |
1.2739 USD |
| 2024-05-05 |
1.2392 USD |
57,223.6274 |
1.2388 USD |
1.2103 USD |
1.2748 USD |
1.2596 USD |
| 2024-05-04 |
1.2508 USD |
35,220.3658 |
1.2442 USD |
1.2359 USD |
1.2636 USD |
1.2400 USD |
| 2024-05-03 |
1.2233 USD |
26,478.3221 |
1.2024 USD |
1.1954 USD |
1.2519 USD |
1.2519 USD |
| 2024-05-02 |
1.1947 USD |
139,470.6819 |
1.1728 USD |
1.1457 USD |
1.2120 USD |
1.2064 USD |
| 2024-05-01 |
1.1523 USD |
189,493.3881 |
1.1673 USD |
1.0914 USD |
1.2133 USD |
1.1831 USD |
| 2024-04-30 |
1.1791 USD |
228,622.7962 |
1.2291 USD |
1.1327 USD |
1.2525 USD |
1.1404 USD |
| 2024-04-29 |
1.2367 USD |
369,810.9038 |
1.2796 USD |
1.2029 USD |
1.2933 USD |
1.2346 USD |
| 2024-04-28 |
1.2988 USD |
151,264.5499 |
1.2720 USD |
1.2720 USD |
1.3428 USD |
1.3095 USD |
| 2024-04-27 |
1.2734 USD |
264,536.2322 |
1.3791 USD |
1.2221 USD |
1.3811 USD |
1.2572 USD |
| 2024-04-26 |
1.3347 USD |
313,054.3137 |
1.2672 USD |
1.2367 USD |
1.4453 USD |
1.3859 USD |
| 2024-04-25 |
1.2411 USD |
100,732.6582 |
1.2426 USD |
1.2075 USD |
1.2835 USD |
1.2802 USD |
| 2024-04-24 |
1.2801 USD |
83,921.7467 |
1.3190 USD |
1.2483 USD |
1.3572 USD |
1.2611 USD |
| 2024-04-23 |
1.3282 USD |
43,718.9539 |
1.3447 USD |
1.3091 USD |
1.3621 USD |
1.3231 USD |
| 2024-04-22 |
1.3256 USD |
71,451.0189 |
1.2934 USD |
1.2764 USD |
1.3531 USD |
1.3438 USD |