Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
1.3256 USD |
71,451.0189 |
1.2934 USD |
1.2764 USD |
1.3531 USD |
1.3438 USD |
| 2024-04-21 |
1.2940 USD |
38,730.3337 |
1.3142 USD |
1.2636 USD |
1.3246 USD |
1.2858 USD |
| 2024-04-20 |
1.2750 USD |
135,709.1033 |
1.2197 USD |
1.2083 USD |
1.3200 USD |
1.3161 USD |
| 2024-04-19 |
1.2258 USD |
195,782.8722 |
1.2446 USD |
1.1562 USD |
1.2695 USD |
1.2321 USD |
| 2024-04-18 |
1.2207 USD |
88,473.9756 |
1.1807 USD |
1.1582 USD |
1.2642 USD |
1.2488 USD |
| 2024-04-17 |
1.1872 USD |
161,937.2227 |
1.1953 USD |
1.1352 USD |
1.2246 USD |
1.2174 USD |
| 2024-04-16 |
1.1640 USD |
96,614.1642 |
1.1819 USD |
1.1226 USD |
1.2192 USD |
1.2110 USD |
| 2024-04-15 |
1.2064 USD |
364,852.8128 |
1.2259 USD |
1.1443 USD |
1.2682 USD |
1.1816 USD |
| 2024-04-14 |
1.1808 USD |
394,690.0354 |
1.1512 USD |
1.1137 USD |
1.2431 USD |
1.2319 USD |
| 2024-04-13 |
1.1966 USD |
657,457.2238 |
1.3014 USD |
1.0800 USD |
1.3188 USD |
1.1557 USD |
| 2024-04-12 |
1.3542 USD |
656,394.8295 |
1.6294 USD |
1.0000 USD |
1.6524 USD |
1.2936 USD |
| 2024-04-11 |
1.6529 USD |
42,638.6394 |
1.6570 USD |
1.6053 USD |
1.6808 USD |
1.6294 USD |
| 2024-04-10 |
1.6225 USD |
97,760.8451 |
1.6935 USD |
1.5833 USD |
1.6942 USD |
1.6539 USD |
| 2024-04-09 |
1.7232 USD |
124,969.6214 |
1.7967 USD |
1.6756 USD |
1.8001 USD |
1.7050 USD |
| 2024-04-08 |
1.7723 USD |
139,360.5806 |
1.7167 USD |
1.6783 USD |
1.7800 USD |
1.7800 USD |
| 2024-04-07 |
1.7227 USD |
32,007.2917 |
1.7068 USD |
1.6950 USD |
1.7385 USD |
1.7089 USD |
| 2024-04-06 |
1.6784 USD |
34,142.3065 |
1.6589 USD |
1.6520 USD |
1.7233 USD |
1.6970 USD |
| 2024-04-05 |
1.6366 USD |
88,869.3078 |
1.6908 USD |
1.6027 USD |
1.6977 USD |
1.6873 USD |
| 2024-04-04 |
1.7107 USD |
84,736.1788 |
1.6756 USD |
1.6461 USD |
1.7536 USD |
1.6857 USD |
| 2024-04-03 |
1.7475 USD |
149,787.1041 |
1.7215 USD |
1.6498 USD |
1.7845 USD |
1.6701 USD |
| 2024-04-02 |
1.7482 USD |
208,513.1075 |
1.8774 USD |
1.7017 USD |
1.8775 USD |
1.7423 USD |
| 2024-04-01 |
1.8854 USD |
447,043.4424 |
2.0089 USD |
1.8310 USD |
2.0096 USD |
1.8733 USD |
| 2024-03-31 |
1.9929 USD |
124,482.3707 |
1.9779 USD |
1.9734 USD |
2.0264 USD |
1.9938 USD |
| 2024-03-30 |
1.9894 USD |
605,531.8740 |
2.0058 USD |
1.9772 USD |
2.0190 USD |
1.9859 USD |
| 2024-03-29 |
2.0165 USD |
288,118.8404 |
2.0470 USD |
1.9827 USD |
2.0725 USD |
1.9846 USD |
| 2024-03-28 |
2.0322 USD |
119,134.2590 |
2.0030 USD |
1.9604 USD |
2.0584 USD |
2.0390 USD |
| 2024-03-27 |
2.0083 USD |
189,878.4986 |
2.0708 USD |
1.9557 USD |
2.1100 USD |
2.0092 USD |
| 2024-03-26 |
2.0547 USD |
303,487.3678 |
2.0584 USD |
2.0227 USD |
2.1414 USD |
2.0725 USD |
| 2024-03-25 |
2.0213 USD |
250,946.5769 |
1.9875 USD |
1.9729 USD |
2.0805 USD |
2.0653 USD |
| 2024-03-24 |
1.9581 USD |
76,991.8196 |
1.8886 USD |
1.8699 USD |
1.9841 USD |
1.9801 USD |
| 2024-03-23 |
1.9029 USD |
45,421.0653 |
1.8629 USD |
1.8531 USD |
1.9424 USD |
1.9217 USD |
| 2024-03-22 |
1.8749 USD |
54,404.0790 |
1.9013 USD |
1.8036 USD |
1.9468 USD |
1.8572 USD |
| 2024-03-21 |
1.9104 USD |
147,852.1108 |
1.9147 USD |
1.8480 USD |
1.9497 USD |
1.8863 USD |
| 2024-03-20 |
1.8433 USD |
189,406.1034 |
1.8024 USD |
1.7073 USD |
1.9392 USD |
1.9273 USD |
| 2024-03-19 |
1.8466 USD |
265,100.7770 |
1.9900 USD |
1.7297 USD |
2.0243 USD |
1.8017 USD |
| 2024-03-18 |
2.0214 USD |
329,205.9257 |
2.0955 USD |
1.9533 USD |
2.1532 USD |
2.0114 USD |
| 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 |