Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
1.4516 USD |
203,447.4708 |
1.4204 USD |
1.3988 USD |
1.4851 USD |
1.4773 USD |
| 2023-11-23 |
1.4623 USD |
428,441.9723 |
1.4448 USD |
1.4068 USD |
1.5070 USD |
1.4212 USD |
| 2023-11-22 |
1.4106 USD |
218,186.1097 |
1.3291 USD |
1.3264 USD |
1.4621 USD |
1.4439 USD |
| 2023-11-21 |
1.4605 USD |
654,715.0469 |
1.5121 USD |
1.3424 USD |
1.5591 USD |
1.3830 USD |
| 2023-11-20 |
1.4676 USD |
771,481.0001 |
1.3860 USD |
1.3733 USD |
1.5198 USD |
1.5092 USD |
| 2023-11-19 |
1.3491 USD |
84,783.8457 |
1.3340 USD |
1.3091 USD |
1.3798 USD |
1.3699 USD |
| 2023-11-18 |
1.3263 USD |
291,394.2886 |
1.3599 USD |
1.2673 USD |
1.3619 USD |
1.3353 USD |
| 2023-11-17 |
1.3587 USD |
198,935.2711 |
1.3913 USD |
1.2953 USD |
1.4405 USD |
1.3540 USD |
| 2023-11-16 |
1.4519 USD |
281,384.5126 |
1.4646 USD |
1.3694 USD |
1.5196 USD |
1.3752 USD |
| 2023-11-15 |
1.4456 USD |
273,815.8997 |
1.3872 USD |
1.3856 USD |
1.4814 USD |
1.4623 USD |
| 2023-11-14 |
1.4127 USD |
467,193.0656 |
1.4655 USD |
1.3115 USD |
1.4940 USD |
1.4003 USD |
| 2023-11-13 |
1.4969 USD |
801,657.6945 |
1.4866 USD |
1.4160 USD |
1.5749 USD |
1.4772 USD |
| 2023-11-12 |
1.4412 USD |
198,250.8095 |
1.4361 USD |
1.3628 USD |
1.4857 USD |
1.4785 USD |
| 2023-11-11 |
1.4428 USD |
285,868.3833 |
1.4416 USD |
1.3856 USD |
1.4740 USD |
1.4338 USD |
| 2023-11-10 |
1.3933 USD |
263,561.8292 |
1.3839 USD |
1.3417 USD |
1.4407 USD |
1.4393 USD |
| 2023-11-09 |
1.3892 USD |
577,882.0566 |
1.4649 USD |
0.9768 USD |
1.5325 USD |
1.3923 USD |
| 2023-11-08 |
1.4506 USD |
225,076.4790 |
1.4165 USD |
1.4051 USD |
1.4850 USD |
1.4784 USD |
| 2023-11-07 |
1.4288 USD |
281,917.9182 |
1.4939 USD |
1.3832 USD |
1.4943 USD |
1.4336 USD |
| 2023-11-06 |
1.4795 USD |
330,772.1986 |
1.4527 USD |
1.4119 USD |
1.5149 USD |
1.4927 USD |
| 2023-11-05 |
1.4469 USD |
706,485.0670 |
1.4012 USD |
1.3920 USD |
1.5085 USD |
1.4346 USD |
| 2023-11-04 |
1.3816 USD |
241,757.3577 |
1.3500 USD |
1.3452 USD |
1.4130 USD |
1.3973 USD |
| 2023-11-03 |
1.3740 USD |
354,429.7564 |
1.3803 USD |
1.3291 USD |
1.4352 USD |
1.3700 USD |
| 2023-11-02 |
1.3679 USD |
146,480.4313 |
1.3586 USD |
1.2931 USD |
1.3900 USD |
1.3850 USD |
| 2023-11-01 |
1.3264 USD |
145,728.7855 |
1.3287 USD |
1.2764 USD |
1.3722 USD |
1.3603 USD |
| 2023-10-31 |
1.3359 USD |
159,962.1874 |
1.3806 USD |
1.2736 USD |
1.3958 USD |
1.3199 USD |
| 2023-10-30 |
1.3774 USD |
182,022.2735 |
1.4027 USD |
1.3393 USD |
1.4037 USD |
1.3888 USD |
| 2023-10-29 |
1.3878 USD |
248,847.4110 |
1.3654 USD |
1.3427 USD |
1.4332 USD |
1.4131 USD |
| 2023-10-28 |
1.3633 USD |
200,377.9465 |
1.2997 USD |
1.2997 USD |
1.3909 USD |
1.3698 USD |
| 2023-10-27 |
1.3017 USD |
111,690.6720 |
1.3224 USD |
1.2610 USD |
1.3230 USD |
1.2918 USD |
| 2023-10-26 |
1.3144 USD |
312,014.3705 |
1.3189 USD |
1.2467 USD |
1.3812 USD |
1.3235 USD |
| 2023-10-25 |
1.3134 USD |
283,559.8313 |
1.2344 USD |
1.2153 USD |
1.3843 USD |
1.3192 USD |
| 2023-10-24 |
1.2233 USD |
323,846.3118 |
1.1919 USD |
1.1819 USD |
1.2750 USD |
1.2338 USD |
| 2023-10-23 |
1.1455 USD |
259,292.4973 |
1.1426 USD |
1.0967 USD |
1.2024 USD |
1.2018 USD |
| 2023-10-22 |
1.1351 USD |
13,824.1867 |
1.1193 USD |
1.1058 USD |
1.1560 USD |
1.1400 USD |
| 2023-10-21 |
1.1174 USD |
67,809.3677 |
1.0912 USD |
1.0859 USD |
1.1342 USD |
1.1329 USD |
| 2023-10-20 |
1.0622 USD |
125,098.0696 |
1.0454 USD |
1.0347 USD |
1.0967 USD |
1.0933 USD |
| 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 |