Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.0784 USD |
94,065.4321 |
1.1154 USD |
1.0346 USD |
1.1293 USD |
1.0457 USD |
| 2023-10-18 |
1.1132 USD |
94,358.9943 |
1.0887 USD |
1.0775 USD |
1.1430 USD |
1.1076 USD |
| 2023-10-17 |
1.1076 USD |
212,428.7486 |
1.0736 USD |
1.0736 USD |
1.1361 USD |
1.1069 USD |
| 2023-10-16 |
1.0804 USD |
116,445.7525 |
1.0708 USD |
1.0580 USD |
1.1005 USD |
1.0714 USD |
| 2023-10-15 |
1.0696 USD |
35,593.9339 |
1.0539 USD |
1.0497 USD |
1.0769 USD |
1.0677 USD |
| 2023-10-14 |
1.0492 USD |
11,256.5760 |
1.0446 USD |
1.0446 USD |
1.0535 USD |
1.0477 USD |
| 2023-10-13 |
1.0511 USD |
31,882.3798 |
1.0464 USD |
1.0328 USD |
1.0646 USD |
1.0441 USD |
| 2023-10-12 |
1.0471 USD |
152,046.1553 |
1.0410 USD |
1.0238 USD |
1.0570 USD |
1.0481 USD |
| 2023-10-11 |
1.0288 USD |
256,071.1778 |
1.0252 USD |
1.0064 USD |
1.0426 USD |
1.0420 USD |
| 2023-10-10 |
1.0219 USD |
124,935.3525 |
1.0273 USD |
1.0052 USD |
1.0388 USD |
1.0247 USD |
| 2023-10-09 |
1.0476 USD |
256,312.1638 |
1.0804 USD |
0.9920 USD |
1.0970 USD |
1.0255 USD |
| 2023-10-08 |
1.0944 USD |
41,646.8097 |
1.1002 USD |
1.0790 USD |
1.1010 USD |
1.0895 USD |
| 2023-10-07 |
1.0970 USD |
64,967.1613 |
1.0909 USD |
1.0855 USD |
1.1078 USD |
1.0898 USD |
| 2023-10-06 |
1.1013 USD |
533,970.4283 |
1.0793 USD |
1.0643 USD |
1.1374 USD |
1.0969 USD |
| 2023-10-05 |
1.1109 USD |
128,063.9341 |
1.1428 USD |
1.0750 USD |
1.1518 USD |
1.0794 USD |
| 2023-10-04 |
1.1299 USD |
79,553.0578 |
1.1425 USD |
1.0937 USD |
1.1476 USD |
1.1471 USD |
| 2023-10-03 |
1.1730 USD |
26,684.1943 |
1.1812 USD |
1.1429 USD |
1.1898 USD |
1.1466 USD |
| 2023-10-02 |
1.2341 USD |
289,707.8554 |
1.2864 USD |
1.1422 USD |
1.3020 USD |
1.1726 USD |
| 2023-10-01 |
1.2513 USD |
48,388.3091 |
1.2450 USD |
1.2236 USD |
1.2695 USD |
1.2500 USD |
| 2023-09-30 |
1.2349 USD |
76,318.0099 |
1.2016 USD |
1.2016 USD |
1.2626 USD |
1.2495 USD |
| 2023-09-29 |
1.2360 USD |
256,623.6739 |
1.1989 USD |
1.1898 USD |
1.2817 USD |
1.2126 USD |
| 2023-09-28 |
1.1525 USD |
238,222.0534 |
1.1120 USD |
1.1119 USD |
1.2086 USD |
1.1918 USD |
| 2023-09-27 |
1.1152 USD |
128,173.2669 |
1.1132 USD |
1.1006 USD |
1.1284 USD |
1.1066 USD |
| 2023-09-26 |
1.1244 USD |
102,695.8017 |
1.1186 USD |
1.0934 USD |
1.1521 USD |
1.1115 USD |
| 2023-09-25 |
1.1193 USD |
78,292.2503 |
1.1053 USD |
1.0894 USD |
1.1256 USD |
1.1183 USD |
| 2023-09-24 |
1.1171 USD |
82,213.6703 |
1.1179 USD |
1.0942 USD |
1.1230 USD |
1.1010 USD |
| 2023-09-23 |
1.1216 USD |
11,038.2336 |
1.1288 USD |
1.1143 USD |
1.1342 USD |
1.1237 USD |
| 2023-09-22 |
1.1266 USD |
22,456.3996 |
1.1104 USD |
1.1025 USD |
1.1425 USD |
1.1316 USD |
| 2023-09-21 |
1.1046 USD |
90,754.1222 |
1.1270 USD |
1.0896 USD |
1.1319 USD |
1.1124 USD |
| 2023-09-20 |
1.1335 USD |
102,420.0428 |
1.1431 USD |
1.1000 USD |
1.1505 USD |
1.1200 USD |
| 2023-09-19 |
1.1399 USD |
159,991.7675 |
1.1370 USD |
1.1258 USD |
1.1668 USD |
1.1331 USD |
| 2023-09-18 |
1.1462 USD |
157,863.0849 |
1.1104 USD |
1.1104 USD |
1.1703 USD |
1.1400 USD |
| 2023-09-17 |
1.1019 USD |
94,424.7097 |
1.1054 USD |
1.0602 USD |
1.1515 USD |
1.1058 USD |
| 2023-09-16 |
1.1319 USD |
230,768.5499 |
1.1135 USD |
1.0942 USD |
1.1700 USD |
1.1094 USD |
| 2023-09-15 |
1.1038 USD |
153,986.0533 |
1.1115 USD |
1.0786 USD |
1.1243 USD |
1.1045 USD |
| 2023-09-14 |
1.1609 USD |
617,785.6230 |
1.1492 USD |
1.1249 USD |
1.1955 USD |
1.1260 USD |
| 2023-09-13 |
1.1354 USD |
30,821.3158 |
1.1301 USD |
1.1058 USD |
1.1659 USD |
1.1402 USD |
| 2023-09-12 |
1.1517 USD |
104,122.6041 |
1.1429 USD |
1.1256 USD |
1.1825 USD |
1.1311 USD |
| 2023-09-11 |
1.1784 USD |
137,486.3380 |
1.2232 USD |
1.1270 USD |
1.2306 USD |
1.1428 USD |
| 2023-09-10 |
1.2473 USD |
100,208.7488 |
1.3178 USD |
1.2100 USD |
1.3178 USD |
1.2330 USD |
| 2023-09-09 |
1.3223 USD |
39,593.5490 |
1.3285 USD |
1.3191 USD |
1.3378 USD |
1.3270 USD |
| 2023-09-08 |
1.3287 USD |
92,481.0514 |
1.3546 USD |
1.3027 USD |
1.3702 USD |
1.3302 USD |
| 2023-09-07 |
1.3526 USD |
95,961.1315 |
1.3315 USD |
1.3313 USD |
1.3673 USD |
1.3575 USD |
| 2023-09-06 |
1.3136 USD |
70,764.5752 |
1.3489 USD |
1.2810 USD |
1.3556 USD |
1.3254 USD |
| 2023-09-05 |
1.3418 USD |
113,369.8712 |
1.3447 USD |
1.3260 USD |
1.3555 USD |
1.3483 USD |
| 2023-09-04 |
1.3458 USD |
43,550.1579 |
1.3604 USD |
1.3188 USD |
1.3851 USD |
1.3275 USD |
| 2023-09-03 |
1.3578 USD |
93,498.3474 |
1.3825 USD |
1.3186 USD |
1.3853 USD |
1.3561 USD |
| 2023-09-02 |
1.3963 USD |
41,111.6751 |
1.3904 USD |
1.3700 USD |
1.4083 USD |
1.3817 USD |
| 2023-09-01 |
1.4045 USD |
131,678.4577 |
1.4249 USD |
1.3696 USD |
1.4373 USD |
1.3927 USD |
| 2023-08-31 |
1.4600 USD |
79,240.2197 |
1.4725 USD |
1.4071 USD |
1.4978 USD |
1.4257 USD |