Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.2260 USDT |
7,728.8409 |
1.2486 USDT |
1.1544 USDT |
1.2602 USDT |
1.2392 USDT |
| 2024-04-18 |
1.2288 USDT |
8,667.9338 |
1.1841 USDT |
1.1618 USDT |
1.2645 USDT |
1.2602 USDT |
| 2024-04-17 |
1.1849 USDT |
5,839.7286 |
1.1917 USDT |
1.1418 USDT |
1.2163 USDT |
1.1576 USDT |
| 2024-04-16 |
1.1646 USDT |
19,432.6364 |
1.1804 USDT |
1.1303 USDT |
1.1933 USDT |
1.1784 USDT |
| 2024-04-15 |
1.2098 USDT |
23,284.2123 |
1.2156 USDT |
1.1496 USDT |
1.2662 USDT |
1.1689 USDT |
| 2024-04-14 |
1.1397 USDT |
129,421.3260 |
1.1453 USDT |
1.0960 USDT |
1.2434 USDT |
1.1996 USDT |
| 2024-04-13 |
1.1702 USDT |
152,176.1771 |
1.3021 USDT |
0.9408 USDT |
1.3115 USDT |
1.1446 USDT |
| 2024-04-12 |
1.3693 USDT |
56,035.6089 |
1.6247 USDT |
1.0857 USDT |
1.6519 USDT |
1.3100 USDT |
| 2024-04-11 |
1.6351 USDT |
5,486.2726 |
1.6550 USDT |
1.6108 USDT |
1.6842 USDT |
1.6196 USDT |
| 2024-04-10 |
1.6408 USDT |
2,390.4756 |
1.6842 USDT |
1.6029 USDT |
1.6946 USDT |
1.6352 USDT |
| 2024-04-09 |
1.7507 USDT |
4,058.1209 |
1.8050 USDT |
1.6823 USDT |
1.8050 USDT |
1.7011 USDT |
| 2024-04-08 |
1.7486 USDT |
4,233.0977 |
1.7180 USDT |
1.6787 USDT |
1.7814 USDT |
1.7741 USDT |
| 2024-04-07 |
1.7233 USDT |
2,594.7721 |
1.7024 USDT |
1.7024 USDT |
1.7372 USDT |
1.7120 USDT |
| 2024-04-06 |
1.6984 USDT |
3,438.3171 |
1.6548 USDT |
1.6548 USDT |
1.7198 USDT |
1.7008 USDT |
| 2024-04-05 |
1.6506 USDT |
9,286.3287 |
1.6895 USDT |
1.6044 USDT |
1.7021 USDT |
1.6678 USDT |
| 2024-04-04 |
1.7122 USDT |
6,464.2453 |
1.6791 USDT |
1.6461 USDT |
1.7456 USDT |
1.6896 USDT |
| 2024-04-03 |
1.7426 USDT |
6,331.9123 |
1.7223 USDT |
1.6700 USDT |
1.7834 USDT |
1.7317 USDT |
| 2024-04-02 |
1.7592 USDT |
14,971.8123 |
1.8769 USDT |
1.7095 USDT |
1.8769 USDT |
1.7355 USDT |
| 2024-04-01 |
1.8932 USDT |
6,548.3970 |
2.0044 USDT |
1.8367 USDT |
2.0101 USDT |
1.8740 USDT |
| 2024-03-31 |
1.9964 USDT |
9,700.4139 |
1.9711 USDT |
1.9711 USDT |
2.1370 USDT |
1.9838 USDT |
| 2024-03-30 |
1.9980 USDT |
1,701.8128 |
2.0048 USDT |
1.9789 USDT |
2.0142 USDT |
1.9980 USDT |
| 2024-03-29 |
2.0184 USDT |
4,896.5437 |
2.0482 USDT |
1.9845 USDT |
2.0698 USDT |
1.9939 USDT |
| 2024-03-28 |
2.0126 USDT |
5,224.1292 |
2.0027 USDT |
1.9621 USDT |
2.0509 USDT |
2.0213 USDT |
| 2024-03-27 |
2.0134 USDT |
6,896.1317 |
2.0643 USDT |
1.9624 USDT |
2.1103 USDT |
2.0063 USDT |
| 2024-03-26 |
2.0873 USDT |
5,565.1289 |
2.0610 USDT |
2.0215 USDT |
2.1397 USDT |
2.0658 USDT |
| 2024-03-25 |
2.0274 USDT |
9,685.5311 |
1.9733 USDT |
1.9733 USDT |
2.0720 USDT |
2.0500 USDT |
| 2024-03-24 |
1.9330 USDT |
5,463.6219 |
1.8956 USDT |
1.8703 USDT |
1.9837 USDT |
1.9780 USDT |
| 2024-03-23 |
1.8937 USDT |
9,475.3703 |
1.8618 USDT |
1.8586 USDT |
1.9414 USDT |
1.9247 USDT |
| 2024-03-22 |
1.8762 USDT |
5,889.0456 |
1.9149 USDT |
1.8063 USDT |
1.9464 USDT |
1.8437 USDT |
| 2024-03-21 |
1.9151 USDT |
9,918.0054 |
1.9205 USDT |
1.8665 USDT |
1.9483 USDT |
1.9046 USDT |
| 2024-03-20 |
1.8167 USDT |
10,089.4240 |
1.8194 USDT |
1.7120 USDT |
1.9383 USDT |
1.9353 USDT |
| 2024-03-19 |
1.8345 USDT |
15,326.3146 |
1.9916 USDT |
1.7300 USDT |
2.0138 USDT |
1.8936 USDT |
| 2024-03-18 |
2.0726 USDT |
6,189.7587 |
2.0985 USDT |
1.9683 USDT |
2.1503 USDT |
1.9683 USDT |
| 2024-03-17 |
2.0558 USDT |
9,460.5387 |
2.0905 USDT |
1.9473 USDT |
2.1229 USDT |
2.1137 USDT |
| 2024-03-16 |
2.1650 USDT |
4,710.8069 |
2.2012 USDT |
2.0121 USDT |
2.2335 USDT |
2.0484 USDT |
| 2024-03-15 |
2.1634 USDT |
24,015.2678 |
2.3324 USDT |
2.0355 USDT |
2.3446 USDT |
2.1104 USDT |
| 2024-03-14 |
2.3466 USDT |
18,189.3143 |
2.4240 USDT |
2.2295 USDT |
2.4242 USDT |
2.2873 USDT |
| 2024-03-13 |
2.4599 USDT |
22,587.7906 |
2.2915 USDT |
2.2742 USDT |
2.6595 USDT |
2.4149 USDT |
| 2024-03-12 |
2.2483 USDT |
18,714.6508 |
2.3327 USDT |
2.1043 USDT |
2.3486 USDT |
2.2767 USDT |
| 2024-03-11 |
2.2685 USDT |
24,990.9277 |
2.2914 USDT |
2.1400 USDT |
2.3352 USDT |
2.3145 USDT |
| 2024-03-10 |
2.2799 USDT |
15,134.2896 |
2.2716 USDT |
2.1863 USDT |
2.4426 USDT |
2.2906 USDT |
| 2024-03-09 |
2.2765 USDT |
30,229.0538 |
2.1844 USDT |
2.1529 USDT |
2.3675 USDT |
2.2813 USDT |
| 2024-03-08 |
2.1639 USDT |
9,321.9952 |
2.2179 USDT |
2.0600 USDT |
2.2517 USDT |
2.1635 USDT |
| 2024-03-07 |
2.2060 USDT |
7,012.7417 |
2.2146 USDT |
2.1447 USDT |
2.2387 USDT |
2.2345 USDT |
| 2024-03-06 |
2.0765 USDT |
24,311.6530 |
2.0877 USDT |
1.9848 USDT |
2.1709 USDT |
2.1559 USDT |
| 2024-03-05 |
2.1517 USDT |
34,617.3478 |
2.3597 USDT |
1.8148 USDT |
2.3696 USDT |
1.9914 USDT |
| 2024-03-04 |
2.2356 USDT |
39,841.7657 |
2.2390 USDT |
2.1401 USDT |
2.3203 USDT |
2.2819 USDT |
| 2024-03-03 |
2.2937 USDT |
89,875.0535 |
2.2896 USDT |
2.1132 USDT |
2.3694 USDT |
2.2391 USDT |
| 2024-03-02 |
2.3496 USDT |
147,116.1020 |
2.1207 USDT |
2.0861 USDT |
2.4399 USDT |
2.2794 USDT |
| 2024-03-01 |
1.9874 USDT |
32,193.9605 |
1.9119 USDT |
1.9089 USDT |
2.1209 USDT |
2.1074 USDT |