Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
6.9647 USDT |
88,784.9393 |
6.2296 USDT |
6.1531 USDT |
7.3971 USDT |
7.3199 USDT |
| 2022-05-29 |
6.0989 USDT |
10,695.5466 |
6.2234 USDT |
5.9724 USDT |
6.3488 USDT |
6.2330 USDT |
| 2022-05-28 |
6.2777 USDT |
11,663.8397 |
6.0891 USDT |
6.0427 USDT |
6.3865 USDT |
6.2740 USDT |
| 2022-05-27 |
6.1396 USDT |
38,479.5556 |
6.3849 USDT |
5.8161 USDT |
6.4668 USDT |
6.1021 USDT |
| 2022-05-26 |
6.7087 USDT |
38,412.9486 |
7.3401 USDT |
6.2333 USDT |
7.4410 USDT |
6.4955 USDT |
| 2022-05-25 |
7.4498 USDT |
10,034.1543 |
7.4971 USDT |
7.2648 USDT |
7.7231 USDT |
7.4316 USDT |
| 2022-05-24 |
7.3673 USDT |
20,397.4291 |
7.7484 USDT |
7.0147 USDT |
7.8857 USDT |
7.4121 USDT |
| 2022-05-23 |
8.1873 USDT |
29,257.9777 |
8.0314 USDT |
7.6980 USDT |
8.4773 USDT |
7.7348 USDT |
| 2022-05-22 |
8.0124 USDT |
6,347.7795 |
8.0198 USDT |
7.7602 USDT |
8.1880 USDT |
7.9674 USDT |
| 2022-05-21 |
7.9486 USDT |
2,429.4752 |
7.7568 USDT |
7.5916 USDT |
8.2084 USDT |
8.0617 USDT |
| 2022-05-20 |
7.9419 USDT |
19,572.7025 |
8.0630 USDT |
7.5360 USDT |
8.3545 USDT |
7.8381 USDT |
| 2022-05-19 |
7.8697 USDT |
27,791.8053 |
7.9835 USDT |
7.4400 USDT |
8.2631 USDT |
7.8718 USDT |
| 2022-05-18 |
8.3158 USDT |
28,530.0425 |
8.8520 USDT |
7.6415 USDT |
9.0649 USDT |
8.0951 USDT |
| 2022-05-17 |
8.5805 USDT |
79,607.8295 |
8.0881 USDT |
8.0830 USDT |
9.2508 USDT |
8.7989 USDT |
| 2022-05-16 |
8.2738 USDT |
46,467.8221 |
9.1030 USDT |
7.8566 USDT |
9.1030 USDT |
8.0690 USDT |
| 2022-05-15 |
8.5171 USDT |
33,485.0449 |
8.6341 USDT |
8.0602 USDT |
9.1773 USDT |
9.0475 USDT |
| 2022-05-14 |
8.0807 USDT |
82,661.7597 |
8.5646 USDT |
7.2656 USDT |
9.1396 USDT |
8.3400 USDT |
| 2022-05-13 |
8.8328 USDT |
173,381.0260 |
7.7772 USDT |
7.6775 USDT |
9.7970 USDT |
8.6479 USDT |
| 2022-05-12 |
6.2452 USDT |
1,422,787.9880 |
5.7542 USDT |
5.4258 USDT |
9.0097 USDT |
7.8453 USDT |
| 2022-05-11 |
6.2274 USDT |
331,326.1331 |
8.9920 USDT |
5.1853 USDT |
9.4429 USDT |
5.6140 USDT |
| 2022-05-10 |
8.8342 USDT |
145,148.8542 |
7.9857 USDT |
7.7930 USDT |
10.1740 USDT |
8.7732 USDT |
| 2022-05-09 |
9.7199 USDT |
208,955.0564 |
11.2880 USDT |
8.6922 USDT |
11.6380 USDT |
9.0480 USDT |
| 2022-05-08 |
11.7466 USDT |
61,564.2630 |
12.3690 USDT |
11.0950 USDT |
12.4900 USDT |
11.3510 USDT |
| 2022-05-07 |
12.6049 USDT |
65,578.2465 |
13.2770 USDT |
12.2100 USDT |
13.3120 USDT |
12.4140 USDT |
| 2022-05-06 |
13.3680 USDT |
94,988.0579 |
13.7050 USDT |
12.7180 USDT |
13.8960 USDT |
13.1910 USDT |
| 2022-05-05 |
14.4279 USDT |
162,877.1277 |
15.5860 USDT |
12.9000 USDT |
16.7200 USDT |
13.8010 USDT |
| 2022-05-04 |
15.7145 USDT |
257,897.2627 |
14.1540 USDT |
13.9830 USDT |
17.6260 USDT |
15.4950 USDT |
| 2022-05-03 |
14.8432 USDT |
125,765.1820 |
15.0290 USDT |
13.8710 USDT |
15.7790 USDT |
14.1670 USDT |
| 2022-05-02 |
15.6417 USDT |
137,864.7435 |
15.9010 USDT |
14.2250 USDT |
17.3330 USDT |
15.2850 USDT |
| 2022-05-01 |
17.8721 USDT |
259,782.7511 |
19.9760 USDT |
16.0840 USDT |
20.2980 USDT |
16.4180 USDT |
| 2022-04-30 |
21.9681 USDT |
307,666.8315 |
19.1620 USDT |
19.1620 USDT |
25.4840 USDT |
20.8460 USDT |
| 2022-04-29 |
21.4845 USDT |
183,898.3558 |
23.6770 USDT |
18.4130 USDT |
24.4470 USDT |
19.1550 USDT |
| 2022-04-28 |
23.0461 USDT |
138,431.8182 |
19.4040 USDT |
19.1330 USDT |
27.5820 USDT |
23.8960 USDT |
| 2022-04-27 |
19.1639 USDT |
50,047.8378 |
18.0850 USDT |
17.8700 USDT |
19.9410 USDT |
19.3770 USDT |
| 2022-04-26 |
18.2361 USDT |
80,461.9596 |
19.3260 USDT |
17.4220 USDT |
19.5560 USDT |
17.8740 USDT |
| 2022-04-25 |
17.5549 USDT |
95,662.1702 |
16.8100 USDT |
16.2110 USDT |
19.5980 USDT |
19.4370 USDT |
| 2022-04-24 |
16.7965 USDT |
69,411.3259 |
16.6740 USDT |
15.9220 USDT |
17.8780 USDT |
16.7730 USDT |
| 2022-04-23 |
17.1636 USDT |
119,974.8367 |
15.3550 USDT |
15.1910 USDT |
18.3920 USDT |
17.0130 USDT |
| 2022-04-22 |
14.3607 USDT |
60,907.1791 |
14.2970 USDT |
13.7110 USDT |
15.3290 USDT |
15.0780 USDT |
| 2022-04-21 |
15.3514 USDT |
121,898.1099 |
16.7310 USDT |
14.0930 USDT |
16.7490 USDT |
14.4670 USDT |
| 2022-04-20 |
16.0433 USDT |
172,097.5445 |
13.3540 USDT |
12.9750 USDT |
17.5150 USDT |
16.9700 USDT |
| 2022-04-19 |
12.7056 USDT |
21,312.6622 |
11.8880 USDT |
11.6850 USDT |
13.5000 USDT |
13.2410 USDT |
| 2022-04-18 |
11.2718 USDT |
14,348.9001 |
11.6820 USDT |
10.9180 USDT |
11.8500 USDT |
11.7620 USDT |
| 2022-04-17 |
11.8547 USDT |
29,263.0161 |
11.6510 USDT |
11.4620 USDT |
12.0940 USDT |
11.7910 USDT |
| 2022-04-16 |
11.6952 USDT |
24,366.8840 |
12.2270 USDT |
11.3070 USDT |
12.2740 USDT |
11.6770 USDT |
| 2022-04-15 |
12.2310 USDT |
20,595.6143 |
12.2660 USDT |
12.0040 USDT |
12.6010 USDT |
12.2080 USDT |
| 2022-04-14 |
12.7665 USDT |
31,957.8227 |
13.2450 USDT |
11.9350 USDT |
13.5510 USDT |
12.1270 USDT |
| 2022-04-13 |
12.3628 USDT |
39,623.5107 |
11.6090 USDT |
11.4620 USDT |
12.9280 USDT |
12.7700 USDT |
| 2022-04-12 |
11.4814 USDT |
22,792.4567 |
10.9370 USDT |
10.7070 USDT |
12.1170 USDT |
11.6180 USDT |
| 2022-04-11 |
11.1441 USDT |
40,104.0671 |
12.0790 USDT |
10.6760 USDT |
12.1990 USDT |
10.9780 USDT |