Identifier on Binance: APEUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
2.0162 USDT |
6,733,474.0800 |
1.9950 USDT |
1.9580 USDT |
1.9880 USDT |
2.0310 USDT |
2024-03-27 |
2.0237 USDT |
9,675,657.3000 |
2.0700 USDT |
1.9550 USDT |
1.9900 USDT |
1.9890 USDT |
2024-03-26 |
2.0815 USDT |
8,857,577.3900 |
2.0600 USDT |
2.0190 USDT |
2.0540 USDT |
2.0720 USDT |
2024-03-25 |
2.0336 USDT |
9,536,204.7400 |
1.9870 USDT |
1.9710 USDT |
1.9990 USDT |
2.0550 USDT |
2024-03-24 |
1.9320 USDT |
7,579,137.0500 |
1.8880 USDT |
1.8660 USDT |
1.8880 USDT |
1.9860 USDT |
2024-03-23 |
1.9045 USDT |
6,780,010.0800 |
1.8700 USDT |
1.8500 USDT |
1.8700 USDT |
1.9100 USDT |
2024-03-22 |
1.8759 USDT |
10,547,821.6100 |
1.9050 USDT |
1.8010 USDT |
1.8340 USDT |
1.8490 USDT |
2024-03-21 |
1.9105 USDT |
11,567,188.2600 |
1.9230 USDT |
1.8500 USDT |
1.9040 USDT |
1.9010 USDT |
2024-03-20 |
1.8250 USDT |
16,205,128.5900 |
1.7930 USDT |
1.7000 USDT |
1.7650 USDT |
1.9300 USDT |
2024-03-19 |
1.8395 USDT |
23,492,406.6300 |
1.9930 USDT |
1.7280 USDT |
1.8020 USDT |
1.7920 USDT |
2024-03-18 |
2.0488 USDT |
10,954,592.7200 |
2.1070 USDT |
1.9510 USDT |
1.9910 USDT |
2.0040 USDT |
2024-03-17 |
2.0583 USDT |
11,380,902.7200 |
2.0690 USDT |
1.9340 USDT |
2.0140 USDT |
2.1030 USDT |
2024-03-16 |
2.1484 USDT |
15,193,271.3400 |
2.1980 USDT |
2.0090 USDT |
2.0750 USDT |
2.0530 USDT |
2024-03-15 |
2.1528 USDT |
21,064,745.1100 |
2.3230 USDT |
2.0010 USDT |
2.1300 USDT |
2.1910 USDT |
2024-03-14 |
2.3133 USDT |
24,519,412.3300 |
2.4230 USDT |
2.1850 USDT |
2.2730 USDT |
2.3270 USDT |
2024-03-13 |
2.4816 USDT |
30,507,383.8600 |
2.2890 USDT |
2.2680 USDT |
2.2940 USDT |
2.4330 USDT |
2024-03-12 |
2.2405 USDT |
24,378,413.7200 |
2.3330 USDT |
2.1020 USDT |
2.2370 USDT |
2.2610 USDT |
2024-03-11 |
2.2810 USDT |
17,850,395.0900 |
2.2900 USDT |
2.1430 USDT |
2.2540 USDT |
2.3140 USDT |
2024-03-10 |
2.3092 USDT |
17,475,953.2400 |
2.2690 USDT |
2.1800 USDT |
2.2390 USDT |
2.2730 USDT |
2024-03-09 |
2.2845 USDT |
17,699,940.5000 |
2.1820 USDT |
2.1200 USDT |
2.1930 USDT |
2.2690 USDT |
2024-03-08 |
2.1592 USDT |
15,750,195.6400 |
2.2080 USDT |
2.0250 USDT |
2.1450 USDT |
2.1820 USDT |
2024-03-07 |
2.2031 USDT |
12,539,602.1600 |
2.2090 USDT |
2.1350 USDT |
2.1680 USDT |
2.2060 USDT |
2024-03-06 |
2.1133 USDT |
19,054,850.6400 |
2.0850 USDT |
1.9730 USDT |
2.0170 USDT |
2.1940 USDT |
2024-03-05 |
2.2046 USDT |
33,465,535.6700 |
2.3590 USDT |
1.8440 USDT |
2.0740 USDT |
2.0830 USDT |
2024-03-04 |
2.3001 USDT |
32,819,505.1100 |
2.2350 USDT |
2.1330 USDT |
2.2200 USDT |
2.3550 USDT |
2024-03-03 |
2.2606 USDT |
18,188,650.2300 |
2.2880 USDT |
2.0200 USDT |
2.2090 USDT |
2.2290 USDT |
2024-03-02 |
2.2652 USDT |
27,361,871.8500 |
2.1280 USDT |
2.0580 USDT |
2.1200 USDT |
2.2760 USDT |
2024-03-01 |
1.9891 USDT |
17,804,964.3900 |
1.9090 USDT |
1.9090 USDT |
1.9340 USDT |
2.1050 USDT |
2024-02-29 |
1.9436 USDT |
18,979,271.0200 |
1.8570 USDT |
1.8290 USDT |
1.9000 USDT |
1.9030 USDT |
2024-02-28 |
1.9010 USDT |
22,447,287.6900 |
1.9430 USDT |
1.6550 USDT |
1.8480 USDT |
1.8710 USDT |
2024-02-27 |
1.9631 USDT |
15,877,159.8300 |
1.9870 USDT |
1.9020 USDT |
1.9410 USDT |
1.9420 USDT |
2024-02-26 |
1.9616 USDT |
27,837,877.0300 |
1.8440 USDT |
1.8060 USDT |
1.8380 USDT |
1.9900 USDT |
2024-02-25 |
1.8062 USDT |
9,560,641.7400 |
1.7650 USDT |
1.7500 USDT |
1.7670 USDT |
1.8300 USDT |
2024-02-24 |
1.7335 USDT |
9,457,067.2100 |
1.6630 USDT |
1.6330 USDT |
1.6760 USDT |
1.7580 USDT |
2024-02-23 |
1.6583 USDT |
8,060,663.9500 |
1.6890 USDT |
1.6110 USDT |
1.6470 USDT |
1.6490 USDT |
2024-02-22 |
1.7010 USDT |
10,407,748.6200 |
1.7160 USDT |
1.6440 USDT |
1.6680 USDT |
1.6950 USDT |
2024-02-21 |
1.7200 USDT |
11,978,749.1700 |
1.8480 USDT |
1.6310 USDT |
1.6580 USDT |
1.7150 USDT |
2024-02-20 |
1.8028 USDT |
27,553,260.7000 |
1.7240 USDT |
1.6840 USDT |
1.7190 USDT |
1.8320 USDT |
2024-02-19 |
1.7271 USDT |
12,153,876.0500 |
1.7330 USDT |
1.6780 USDT |
1.7050 USDT |
1.7500 USDT |
2024-02-18 |
1.6967 USDT |
12,308,278.2200 |
1.6470 USDT |
1.6190 USDT |
1.6350 USDT |
1.7290 USDT |
2024-02-17 |
1.6263 USDT |
13,214,629.5100 |
1.6990 USDT |
1.5580 USDT |
1.5890 USDT |
1.6490 USDT |
2024-02-16 |
1.6316 USDT |
15,397,946.5400 |
1.6040 USDT |
1.5820 USDT |
1.6080 USDT |
1.6690 USDT |
2024-02-15 |
1.6023 USDT |
18,745,193.9800 |
1.5650 USDT |
1.5310 USDT |
1.5550 USDT |
1.5980 USDT |
2024-02-14 |
1.5507 USDT |
12,832,617.1600 |
1.5270 USDT |
1.5020 USDT |
1.5160 USDT |
1.5680 USDT |
2024-02-13 |
1.4857 USDT |
14,822,712.8900 |
1.4770 USDT |
1.4420 USDT |
1.4770 USDT |
1.5160 USDT |
2024-02-12 |
1.4525 USDT |
8,553,766.5300 |
1.4280 USDT |
1.4100 USDT |
1.4260 USDT |
1.4830 USDT |
2024-02-11 |
1.4461 USDT |
6,386,615.4900 |
1.4320 USDT |
1.4130 USDT |
1.4280 USDT |
1.4280 USDT |
2024-02-10 |
1.4291 USDT |
8,805,476.2200 |
1.4240 USDT |
1.4060 USDT |
1.4220 USDT |
1.4380 USDT |
2024-02-09 |
1.4204 USDT |
22,304,947.3000 |
1.3990 USDT |
1.3890 USDT |
1.4040 USDT |
1.4230 USDT |
2024-02-08 |
1.3946 USDT |
6,681,434.9400 |
1.3950 USDT |
1.3770 USDT |
1.3900 USDT |
1.4050 USDT |