Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
2.0603 USD |
176,199.5591 |
2.0803 USD |
1.9363 USD |
2.1248 USD |
2.1002 USD |
| 2024-03-16 |
2.1284 USD |
316,410.2340 |
2.1975 USD |
1.8990 USD |
2.2438 USD |
2.0901 USD |
| 2024-03-15 |
2.1804 USD |
389,668.5090 |
2.3302 USD |
2.0051 USD |
2.3460 USD |
2.1859 USD |
| 2024-03-14 |
2.3019 USD |
410,031.1756 |
2.4236 USD |
2.1896 USD |
2.4281 USD |
2.3126 USD |
| 2024-03-13 |
2.4811 USD |
450,292.2239 |
2.2847 USD |
2.2713 USD |
2.6749 USD |
2.4224 USD |
| 2024-03-12 |
2.2427 USD |
186,766.4756 |
2.3330 USD |
2.1044 USD |
2.3533 USD |
2.2536 USD |
| 2024-03-11 |
2.2904 USD |
656,272.4466 |
2.2915 USD |
2.1400 USD |
2.3756 USD |
2.2950 USD |
| 2024-03-10 |
2.2986 USD |
344,356.1537 |
2.2852 USD |
2.1894 USD |
2.4536 USD |
2.3096 USD |
| 2024-03-09 |
2.2889 USD |
319,097.3072 |
2.1869 USD |
2.1573 USD |
2.3714 USD |
2.2740 USD |
| 2024-03-08 |
2.1734 USD |
262,072.6591 |
2.2202 USD |
2.0302 USD |
2.2572 USD |
2.1863 USD |
| 2024-03-07 |
2.2098 USD |
158,269.5709 |
2.2103 USD |
2.1415 USD |
2.2476 USD |
2.2309 USD |
| 2024-03-06 |
2.1069 USD |
215,580.6787 |
2.0884 USD |
1.9770 USD |
2.2003 USD |
2.2003 USD |
| 2024-03-05 |
2.2006 USD |
629,790.1280 |
2.3537 USD |
1.8113 USD |
2.3804 USD |
2.0960 USD |
| 2024-03-04 |
2.3225 USD |
544,896.7868 |
2.2363 USD |
2.1367 USD |
2.4989 USD |
2.3975 USD |
| 2024-03-03 |
2.2232 USD |
406,508.7482 |
2.2900 USD |
1.6904 USD |
2.3894 USD |
2.2565 USD |
| 2024-03-02 |
2.2470 USD |
493,834.2728 |
2.1212 USD |
2.0632 USD |
2.4969 USD |
2.2653 USD |
| 2024-03-01 |
2.0089 USD |
319,536.4844 |
1.9112 USD |
1.9112 USD |
2.1332 USD |
2.1269 USD |
| 2024-02-29 |
1.9427 USD |
363,686.3855 |
1.8567 USD |
1.8329 USD |
2.0405 USD |
1.8769 USD |
| 2024-02-28 |
1.8810 USD |
436,022.6406 |
1.9436 USD |
1.6597 USD |
2.0039 USD |
1.8521 USD |
| 2024-02-27 |
1.9661 USD |
286,690.5248 |
1.9892 USD |
1.9053 USD |
2.0564 USD |
1.9436 USD |
| 2024-02-26 |
1.9640 USD |
420,240.5010 |
1.8424 USD |
1.8083 USD |
2.0842 USD |
1.9900 USD |
| 2024-02-25 |
1.8091 USD |
87,347.0486 |
1.7641 USD |
1.7515 USD |
1.8471 USD |
1.8273 USD |
| 2024-02-24 |
1.7438 USD |
149,510.8553 |
1.6602 USD |
1.6374 USD |
1.7721 USD |
1.7661 USD |
| 2024-02-23 |
1.6613 USD |
118,613.4708 |
1.6932 USD |
1.6157 USD |
1.7042 USD |
1.6540 USD |
| 2024-02-22 |
1.6894 USD |
469,261.7147 |
1.7179 USD |
1.6454 USD |
1.7481 USD |
1.7013 USD |
| 2024-02-21 |
1.7221 USD |
116,443.8509 |
1.8525 USD |
1.6330 USD |
1.8551 USD |
1.6988 USD |
| 2024-02-20 |
1.8250 USD |
647,615.7796 |
1.7240 USD |
1.6872 USD |
1.9084 USD |
1.8356 USD |
| 2024-02-19 |
1.7307 USD |
129,137.1289 |
1.7319 USD |
1.6810 USD |
1.7737 USD |
1.7564 USD |
| 2024-02-18 |
1.6983 USD |
375,683.2239 |
1.6480 USD |
1.6201 USD |
1.7472 USD |
1.7385 USD |
| 2024-02-17 |
1.6236 USD |
362,415.6423 |
1.6989 USD |
1.5616 USD |
1.6989 USD |
1.6557 USD |
| 2024-02-16 |
1.6338 USD |
260,263.5435 |
1.6043 USD |
1.5843 USD |
1.6790 USD |
1.6442 USD |
| 2024-02-15 |
1.6025 USD |
464,948.2953 |
1.5684 USD |
1.5374 USD |
1.6789 USD |
1.6217 USD |
| 2024-02-14 |
1.5523 USD |
211,281.0240 |
1.5318 USD |
1.5045 USD |
1.5972 USD |
1.5645 USD |
| 2024-02-13 |
1.4816 USD |
110,103.4152 |
1.4771 USD |
1.4434 USD |
1.5093 USD |
1.5045 USD |
| 2024-02-12 |
1.4708 USD |
120,410.8671 |
1.4284 USD |
1.4165 USD |
1.4902 USD |
1.4760 USD |
| 2024-02-11 |
1.4474 USD |
69,161.5883 |
1.4339 USD |
1.4171 USD |
1.4695 USD |
1.4262 USD |
| 2024-02-10 |
1.4299 USD |
107,561.5386 |
1.4250 USD |
1.4092 USD |
1.4477 USD |
1.4342 USD |
| 2024-02-09 |
1.4207 USD |
187,353.5360 |
1.4028 USD |
1.3895 USD |
1.4472 USD |
1.4288 USD |
| 2024-02-08 |
1.3910 USD |
124,369.8635 |
1.3970 USD |
1.3767 USD |
1.4059 USD |
1.4033 USD |
| 2024-02-07 |
1.3627 USD |
47,288.8939 |
1.3575 USD |
1.3367 USD |
1.3968 USD |
1.3950 USD |
| 2024-02-06 |
1.3706 USD |
42,935.6481 |
1.3728 USD |
1.3588 USD |
1.3881 USD |
1.3631 USD |
| 2024-02-05 |
1.3645 USD |
35,218.4927 |
1.3573 USD |
1.3325 USD |
1.3840 USD |
1.3634 USD |
| 2024-02-04 |
1.3828 USD |
103,980.1318 |
1.3945 USD |
1.3529 USD |
1.3945 USD |
1.3715 USD |
| 2024-02-03 |
1.4181 USD |
39,065.8944 |
1.4236 USD |
1.3937 USD |
1.4375 USD |
1.3958 USD |
| 2024-02-02 |
1.4462 USD |
139,677.2434 |
1.5044 USD |
1.4051 USD |
1.5228 USD |
1.4173 USD |
| 2024-02-01 |
1.4871 USD |
280,928.1788 |
1.3914 USD |
1.3744 USD |
1.5348 USD |
1.4979 USD |
| 2024-01-31 |
1.4086 USD |
48,195.8124 |
1.4308 USD |
1.3693 USD |
1.4456 USD |
1.3949 USD |
| 2024-01-30 |
1.4264 USD |
40,085.7407 |
1.4279 USD |
1.3979 USD |
1.4456 USD |
1.4410 USD |
| 2024-01-29 |
1.4355 USD |
60,951.6746 |
1.3800 USD |
1.3792 USD |
1.4700 USD |
1.4348 USD |
| 2024-01-28 |
1.4175 USD |
130,436.9321 |
1.4125 USD |
1.3668 USD |
1.4504 USD |
1.3765 USD |