Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.6995 USDT |
14,033.1026 |
0.6974 USDT |
0.6881 USDT |
0.7092 USDT |
0.6912 USDT |
| 2025-05-21 |
0.6690 USDT |
45,632.6602 |
0.6610 USDT |
0.6552 USDT |
0.6868 USDT |
0.6755 USDT |
| 2025-05-20 |
0.6433 USDT |
29,867.5719 |
0.6515 USDT |
0.6300 USDT |
0.6642 USDT |
0.6376 USDT |
| 2025-05-19 |
0.6559 USDT |
64,318.2573 |
0.6797 USDT |
0.6254 USDT |
0.6837 USDT |
0.6489 USDT |
| 2025-05-18 |
0.6452 USDT |
39,900.5364 |
0.6151 USDT |
0.6138 USDT |
0.6762 USDT |
0.6606 USDT |
| 2025-05-17 |
0.6233 USDT |
23,233.3802 |
0.6110 USDT |
0.5887 USDT |
0.6421 USDT |
0.6153 USDT |
| 2025-05-16 |
0.6309 USDT |
48,502.6845 |
0.6216 USDT |
0.6169 USDT |
0.6413 USDT |
0.6207 USDT |
| 2025-05-15 |
0.6446 USDT |
6,873.6343 |
0.6652 USDT |
0.6316 USDT |
0.6715 USDT |
0.6317 USDT |
| 2025-05-14 |
0.6864 USDT |
54,250.7826 |
0.7171 USDT |
0.6658 USDT |
0.7265 USDT |
0.6705 USDT |
| 2025-05-13 |
0.6720 USDT |
27,905.3275 |
0.6729 USDT |
0.6388 USDT |
0.7063 USDT |
0.7051 USDT |
| 2025-05-12 |
0.6755 USDT |
31,606.7854 |
0.6653 USDT |
0.6461 USDT |
0.7105 USDT |
0.6726 USDT |
| 2025-05-11 |
0.6718 USDT |
17,997.9451 |
0.6827 USDT |
0.6448 USDT |
0.6865 USDT |
0.6620 USDT |
| 2025-05-10 |
0.6533 USDT |
11,311.7613 |
0.6404 USDT |
0.6404 USDT |
0.6618 USDT |
0.6557 USDT |
| 2025-05-09 |
0.5955 USDT |
60,029.6003 |
0.5670 USDT |
0.5670 USDT |
0.6317 USDT |
0.6185 USDT |
| 2025-05-08 |
0.5141 USDT |
22,581.7647 |
0.4888 USDT |
0.4883 USDT |
0.5436 USDT |
0.5436 USDT |
| 2025-05-07 |
0.4742 USDT |
184,301.5904 |
0.4816 USDT |
0.4513 USDT |
0.4967 USDT |
0.4795 USDT |
| 2025-05-06 |
0.4849 USDT |
4,579.2738 |
0.4850 USDT |
0.4706 USDT |
0.4927 USDT |
0.4761 USDT |
| 2025-05-05 |
0.4976 USDT |
23,440.2787 |
0.4886 USDT |
0.4830 USDT |
0.5015 USDT |
0.4883 USDT |
| 2025-05-04 |
0.4898 USDT |
12,515.8099 |
0.5014 USDT |
0.4832 USDT |
0.5035 USDT |
0.4842 USDT |
| 2025-05-03 |
0.5097 USDT |
3,996.4275 |
0.5446 USDT |
0.5001 USDT |
0.5446 USDT |
0.5066 USDT |
| 2025-05-02 |
0.5388 USDT |
17,791.2709 |
0.5473 USDT |
0.5316 USDT |
0.5521 USDT |
0.5377 USDT |
| 2025-05-01 |
0.5411 USDT |
19,167.4864 |
0.5322 USDT |
0.5322 USDT |
0.5452 USDT |
0.5418 USDT |
| 2025-04-30 |
0.5303 USDT |
7,549.8516 |
0.5216 USDT |
0.5182 USDT |
0.5406 USDT |
0.5355 USDT |
| 2025-04-29 |
0.5499 USDT |
9,984.9507 |
0.5455 USDT |
0.5409 USDT |
0.5616 USDT |
0.5436 USDT |
| 2025-04-28 |
0.5297 USDT |
4,309.2353 |
0.5167 USDT |
0.5085 USDT |
0.5476 USDT |
0.5425 USDT |
| 2025-04-27 |
0.5374 USDT |
93,441.9326 |
0.5533 USDT |
0.5148 USDT |
0.5554 USDT |
0.5189 USDT |
| 2025-04-26 |
0.5523 USDT |
12,923.7844 |
0.5299 USDT |
0.5299 USDT |
0.5602 USDT |
0.5496 USDT |
| 2025-04-25 |
0.5330 USDT |
17,759.1827 |
0.5239 USDT |
0.5163 USDT |
0.5416 USDT |
0.5257 USDT |
| 2025-04-24 |
0.5097 USDT |
14,168.6315 |
0.5162 USDT |
0.5002 USDT |
0.5238 USDT |
0.5108 USDT |
| 2025-04-23 |
0.5070 USDT |
25,841.3594 |
0.4931 USDT |
0.4921 USDT |
0.5145 USDT |
0.5123 USDT |
| 2025-04-22 |
0.4712 USDT |
17,653.6293 |
0.4615 USDT |
0.4568 USDT |
0.4931 USDT |
0.4883 USDT |
| 2025-04-21 |
0.4751 USDT |
22,842.5233 |
0.4739 USDT |
0.4628 USDT |
0.4846 USDT |
0.4628 USDT |
| 2025-04-20 |
0.4713 USDT |
13,148.9440 |
0.4571 USDT |
0.4553 USDT |
0.4886 USDT |
0.4673 USDT |
| 2025-04-19 |
0.4465 USDT |
16,091.7626 |
0.4304 USDT |
0.4304 USDT |
0.4675 USDT |
0.4592 USDT |
| 2025-04-18 |
0.4192 USDT |
6,036.0381 |
0.4138 USDT |
0.4102 USDT |
0.4332 USDT |
0.4329 USDT |
| 2025-04-17 |
0.4166 USDT |
18,881.1478 |
0.4102 USDT |
0.4051 USDT |
0.4229 USDT |
0.4129 USDT |
| 2025-04-16 |
0.4157 USDT |
17,401.9046 |
0.4081 USDT |
0.4022 USDT |
0.4202 USDT |
0.4161 USDT |
| 2025-04-15 |
0.4241 USDT |
122.3493 |
0.4225 USDT |
0.4184 USDT |
0.4249 USDT |
0.4198 USDT |
| 2025-04-14 |
0.4282 USDT |
6,906.0198 |
0.4269 USDT |
0.4141 USDT |
0.4386 USDT |
0.4215 USDT |
| 2025-04-13 |
0.4337 USDT |
47,663.8914 |
0.4389 USDT |
0.4252 USDT |
0.4389 USDT |
0.4252 USDT |
| 2025-04-12 |
0.4331 USDT |
5,182.1227 |
0.4240 USDT |
0.4212 USDT |
0.4481 USDT |
0.4432 USDT |
| 2025-04-11 |
0.4177 USDT |
14,130.1189 |
0.4073 USDT |
0.4068 USDT |
0.4207 USDT |
0.4195 USDT |
| 2025-04-10 |
0.4110 USDT |
17,665.3905 |
0.4210 USDT |
0.3975 USDT |
0.4210 USDT |
0.4030 USDT |
| 2025-04-09 |
0.3921 USDT |
10,427.9439 |
0.3748 USDT |
0.3661 USDT |
0.4202 USDT |
0.4202 USDT |
| 2025-04-08 |
0.3889 USDT |
10,679.8862 |
0.3998 USDT |
0.3774 USDT |
0.4112 USDT |
0.3794 USDT |
| 2025-04-07 |
0.3844 USDT |
88,370.5567 |
0.3993 USDT |
0.3551 USDT |
0.4158 USDT |
0.3969 USDT |
| 2025-04-06 |
0.4075 USDT |
51,660.6460 |
0.4366 USDT |
0.3891 USDT |
0.4402 USDT |
0.3916 USDT |
| 2025-04-05 |
0.4422 USDT |
4,688.3255 |
0.4447 USDT |
0.4376 USDT |
0.4477 USDT |
0.4376 USDT |
| 2025-04-04 |
0.4379 USDT |
27,143.5787 |
0.4419 USDT |
0.4340 USDT |
0.4471 USDT |
0.4444 USDT |
| 2025-04-03 |
0.4335 USDT |
9,626.5615 |
0.4337 USDT |
0.4218 USDT |
0.4519 USDT |
0.4394 USDT |